Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.57993000 1.58013000 0.00001000 5.00000000 20.00000000 0.00001000 0.74047000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 1.48749000 1.48721000 1.48706000 1.48762000 1.48721000 0.00000000 2116 1515573000 2018.01.10 08:30 1.48721000 1.48755000 1.48700000 1.48784000 1.48724238 0.00000000 3815 1515574800 2018.01.10 09:00 1.48755000 1.48733000 1.48639000 1.48829000 1.48725073 0.00000000 5890 1515576600 2018.01.10 09:30 1.48734000 1.48751000 1.48723000 1.48826000 1.48727542 0.00000000 4522 1515578400 2018.01.10 10:00 1.48751000 1.48820000 1.48740000 1.48851000 1.48736347 0.00000000 5037 1515580200 2018.01.10 10:30 1.48821000 1.48701000 1.48691000 1.48838000 1.48732981 0.00000000 4005 1515582000 2018.01.10 11:00 1.48700000 1.48718000 1.48629000 1.48741000 1.48731554 0.00000000 4104 1515583800 2018.01.10 11:30 1.48718000 1.48685000 1.48679000 1.48779000 1.48727120 0.00000000 4139 1515585600 2018.01.10 12:00 1.48683000 1.48781000 1.48591000 1.48782000 1.48732252 0.00000000 5760 1515587400 2018.01.10 12:30 1.48779000 1.49204000 1.48729000 1.49227000 1.48777180 0.00000000 14789 1515589200 2018.01.10 13:00 1.49204000 1.49170000 1.49088000 1.49342000 1.48814592 0.00000000 10335 1515591000 2018.01.10 13:30 1.49170000 1.49367000 1.49150000 1.49452000 1.48867202 0.00000000 7226 1515592800 2018.01.10 14:00 1.49367000 1.49505000 1.49364000 1.49569000 1.48927945 0.00000000 7182 1515594600 2018.01.10 14:30 1.49505000 1.49361000 1.49310000 1.49512000 1.48969188 0.00000000 5569 1515596400 2018.01.10 15:00 1.49363000 1.49478000 1.49277000 1.49478000 1.49017646 0.00000000 5972 1515598200 2018.01.10 15:30 1.49478000 1.49748000 1.49419000 1.49782000 1.49087204 0.00000000 7333 1515600000 2018.01.10 16:00 1.49748000 1.49819000 1.49660000 1.49880000 1.49156899 0.00000000 6830 1515601800 2018.01.10 16:30 1.49819000 1.49615000 1.49515000 1.49841000 1.49200527 0.00000000 8599 1515603600 2018.01.10 17:00 1.49617000 1.49557000 1.49547000 1.49673000 1.49234477 0.00000000 7063 1515605400 2018.01.10 17:30 1.49562000 1.49532000 1.49344000 1.49647000 1.49262813 0.00414365 8623 1515607200 2018.01.10 18:00 1.49536000 1.49486000 1.49412000 1.49572000 1.49284069 0.00403841 7126 1515609000 2018.01.10 18:30 1.49486000 1.49315000 1.49287000 1.49520000 1.49287014 0.00386706 4927 1515610800 2018.01.10 19:00 1.49314000 1.49305000 1.49251000 1.49426000 1.49288727 0.00366545 4199 1515612600 2018.01.10 19:30 1.49306000 1.49277000 1.49272000 1.49412000 1.49287610 0.00346221 3606 1515614400 2018.01.10 20:00 1.49276000 1.49364000 1.49268000 1.49443000 1.49294886 0.00330317 3396 1515616200 2018.01.10 20:30 1.49364000 1.49317000 1.49281000 1.49383000 1.49296992 0.00302248 2869 1515618000 2018.01.10 21:00 1.49316000 1.50222000 1.49278000 1.50284000 1.49385088 0.00325630 11172 1515619800 2018.01.10 21:30 1.50222000 1.50396000 1.50079000 1.50401000 1.49481365 0.00348584 8019 1515621600 2018.01.10 22:00 1.50394000 1.49999000 1.49554000 1.50461000 1.49530664 0.00325367 9118 1515623400 2018.01.10 22:30 1.49997000 1.49999000 1.49811000 1.50084000 1.49575267 0.00328707 3796 1515625200 2018.01.10 23:00 1.50003000 1.49837000 1.49821000 1.50005000 1.49600194 0.00318443 1534 1515627000 2018.01.10 23:30 1.49837000 1.49899000 1.49813000 1.49921000 1.49628652 0.00317865 1486 1515628800 2018.01.11 00:00 1.49874000 1.49909000 1.49868000 1.50016000 1.49655352 0.00320336 938 1515630600 2018.01.11 00:30 1.49913000 1.49886000 1.49839000 1.49934000 1.49677318 0.00315518 389 1515632400 2018.01.11 01:00 1.49886000 1.49860000 1.49856000 1.49963000 1.49694716 0.00313293 1075 1515634200 2018.01.11 01:30 1.49862000 1.49836000 1.49789000 1.49875000 1.49708172 0.00313797 1135 1515636000 2018.01.11 02:00 1.49835000 1.50036000 1.49818000 1.50105000 1.49739394 0.00320458 2754 1515637800 2018.01.11 02:30 1.50036000 1.50012000 1.49879000 1.50047000 1.49765356 0.00325029 4524 1515639600 2018.01.11 03:00 1.50015000 1.49978000 1.49895000 1.50019000 1.49785608 0.00325307 4266 1515641400 2018.01.11 03:30 1.49979000 1.50073000 1.49926000 1.50074000 1.49812979 0.00326624 2481 1515643200 2018.01.11 04:00 1.50074000 1.50197000 1.50062000 1.50203000 1.49849552 0.00329205 2208 1515645000 2018.01.11 04:30 1.50197000 1.50104000 1.50078000 1.50199000 1.49873785 0.00310910 1810 1515646800 2018.01.11 05:00 1.50104000 1.50073000 1.50073000 1.50125000 1.49892758 0.00285165 2127 1515648600 2018.01.11 05:30 1.50072000 1.49994000 1.49967000 1.50088000 1.49902400 0.00248740 4650 1515650400 2018.01.11 06:00 1.49994000 1.49941000 1.49920000 1.50011000 1.49906076 0.00216580 2136 1515652200 2018.01.11 06:30 1.49938000 1.49909000 1.49904000 1.49965000 1.49906355 0.00171756 1810 1515654000 2018.01.11 07:00 1.49910000 1.49894000 1.49865000 1.49936000 1.49905178 0.00157252 1411 1515655800 2018.01.11 07:30 1.49894000 1.49938000 1.49872000 1.49947000 1.49908304 0.00111128 2424 1515657600 2018.01.11 08:00 1.49937000 1.49835000 1.49831000 1.49945000 1.49901323 0.00113949 2272 1515659400 2018.01.11 08:30 1.49835000 1.49945000 1.49811000 1.49955000 1.49905482 0.00110228 2186 1515661200 2018.01.11 09:00 1.49937000 1.49941000 1.49864000 1.50010000 1.49908865 0.00107708 3689 1515663000 2018.01.11 09:30 1.49941000 1.49931000 1.49817000 1.49986000 1.49910973 0.00106725 4926 1515664800 2018.01.11 10:00 1.49930000 1.50097000 1.49891000 1.50187000 1.49928690 0.00105834 5998 1515666600 2018.01.11 10:30 1.50097000 1.50110000 1.50010000 1.50187000 1.49945958 0.00105357 4312 1515668400 2018.01.11 11:00 1.50109000 1.50279000 1.49979000 1.50333000 1.49977676 0.00116035 5202 1515670200 2018.01.11 11:30 1.50277000 1.50122000 1.50077000 1.50279000 1.49991421 0.00111871 4585 1515672000 2018.01.11 12:00 1.50121000 1.49966000 1.49939000 1.50146000 1.49989000 0.00112149 3904 1515673800 2018.01.11 12:30 1.49966000 1.49991000 1.49870000 1.50020000 1.49989191 0.00111987 4464 1515675600 2018.01.11 13:00 1.49992000 1.50166000 1.49992000 1.50178000 1.50006030 0.00114740 3545 1515677400 2018.01.11 13:30 1.50166000 1.50254000 1.50144000 1.50269000 1.50029646 0.00123432 4762 1515679200 2018.01.11 14:00 1.50254000 1.50097000 1.50091000 1.50295000 1.50036060 0.00118773 4583 1515681000 2018.01.11 14:30 1.50097000 1.50912000 1.50071000 1.50976000 1.50119483 0.00231469 13990 1515682800 2018.01.11 15:00 1.50912000 1.50773000 1.50703000 1.51138000 1.50181723 0.00283782 12173 1515684600 2018.01.11 15:30 1.50776000 1.51106000 1.50703000 1.51121000 1.50269749 0.00364686 11333 1515686400 2018.01.11 16:00 1.51103000 1.51038000 1.51010000 1.51300000 1.50342916 0.00412842 7783 1515688200 2018.01.11 16:30 1.51040000 1.51100000 1.50858000 1.51143000 1.50415019 0.00452451 8622 1515690000 2018.01.11 17:00 1.51100000 1.50983000 1.50939000 1.51130000 1.50469113 0.00468486 9511 1515691800 2018.01.11 17:30 1.50984000 1.51018000 1.50980000 1.51174000 1.50521388 0.00481824 7266 1515693600 2018.01.11 18:00 1.51014000 1.50970000 1.50914000 1.51066000 1.50564113 0.00476912 5878 1515695400 2018.01.11 18:30 1.50969000 1.50745000 1.50711000 1.51007000 1.50581340 0.00461641 4150 1515697200 2018.01.11 19:00 1.50745000 1.50899000 1.50677000 1.50921000 1.50611593 0.00449230 3710 1515699000 2018.01.11 19:30 1.50901000 1.50784000 1.50714000 1.50901000 1.50628013 0.00426324 3032 1515700800 2018.01.11 20:00 1.50785000 1.50725000 1.50717000 1.50857000 1.50637250 0.00410721 4464 1515702600 2018.01.11 20:30 1.50723000 1.50759000 1.50639000 1.50796000 1.50648845 0.00394633 3782 1515704400 2018.01.11 21:00 1.50758000 1.50790000 1.50706000 1.50824000 1.50662288 0.00387008 3266 1515706200 2018.01.11 21:30 1.50790000 1.50761000 1.50743000 1.50853000 1.50671690 0.00367695 2831 1515708000 2018.01.11 22:00 1.50762000 1.50740000 1.50723000 1.50804000 1.50678195 0.00331375 1633 1515709800 2018.01.11 22:30 1.50740000 1.50697000 1.50671000 1.50746000 1.50679986 0.00293095 2295 1515711600 2018.01.11 23:00 1.50699000 1.50844000 1.50695000 1.51086000 1.50695607 0.00265599 2254 1515713400 2018.01.11 23:30 1.50844000 1.50647000 1.50589000 1.50851000 1.50690977 0.00249154 1934 1515715200 2018.01.12 00:00 1.50600000 1.50685000 1.50589000 1.50691000 1.50690408 0.00211233 715 1515717000 2018.01.12 00:30 1.50686000 1.50725000 1.50647000 1.50746000 1.50693703 0.00203108 1051 1515718800 2018.01.12 01:00 1.50723000 1.50732000 1.50660000 1.50732000 1.50697350 0.00199942 1486 1515720600 2018.01.12 01:30 1.50733000 1.50802000 1.50719000 1.50815000 1.50707317 0.00172584 1731 1515722400 2018.01.12 02:00 1.50802000 1.50884000 1.50795000 1.51012000 1.50724144 0.00150182 3965 1515724200 2018.01.12 02:30 1.50885000 1.50883000 1.50875000 1.50973000 1.50739273 0.00120731 2655 1515726000 2018.01.12 03:00 1.50885000 1.50881000 1.50867000 1.50949000 1.50752771 0.00105793 2784 1515727800 2018.01.12 03:30 1.50880000 1.50835000 1.50816000 1.50882000 1.50760602 0.00086606 2307 1515729600 2018.01.12 04:00 1.50833000 1.50825000 1.50767000 1.50843000 1.50766735 0.00072724 2174 1515731400 2018.01.12 04:30 1.50826000 1.50887000 1.50819000 1.50909000 1.50778189 0.00074859 1679 1515733200 2018.01.12 05:00 1.50887000 1.50906000 1.50832000 1.50927000 1.50790361 0.00074574 1288 1515735000 2018.01.12 05:30 1.50904000 1.50945000 1.50895000 1.50971000 1.50805089 0.00082201 1177 1515736800 2018.01.12 06:00 1.50942000 1.50969000 1.50885000 1.50978000 1.50820699 0.00088740 1445 1515738600 2018.01.12 06:30 1.50968000 1.51012000 1.50934000 1.51018000 1.50838919 0.00098897 1503 1515740400 2018.01.12 07:00 1.51013000 1.50993000 1.50987000 1.51042000 1.50853593 0.00106053 1394 1515742200 2018.01.12 07:30 1.50990000 1.50998000 1.50965000 1.51016000 1.50867346 0.00110908 1676 1515744000 2018.01.12 08:00 1.50997000 1.50993000 1.50961000 1.51023000 1.50879313 0.00112545 1471 1515745800 2018.01.12 08:30 1.50994000 1.51019000 1.50972000 1.51066000 1.50892617 0.00110988 2278 1515747600 2018.01.12 09:00 1.51018000 1.51223000 1.50988000 1.51229000 1.50924082 0.00136653 3949 1515749400 2018.01.12 09:30 1.51223000 1.51351000 1.51198000 1.51419000 1.50964741 0.00159159 6237 1515751200 2018.01.12 10:00 1.51351000 1.51345000 1.51274000 1.51411000 1.51000956 0.00173996 6577 1515753000 2018.01.12 10:30 1.51344000 1.51687000 1.51326000 1.51873000 1.51066293 0.00230831 9307 1515754800 2018.01.12 11:00 1.51687000 1.51809000 1.51669000 1.51845000 1.51137027 0.00284319 8859 1515756600 2018.01.12 11:30 1.51809000 1.51777000 1.51766000 1.51935000 1.51197977 0.00320279 5604 1515758400 2018.01.12 12:00 1.51778000 1.51639000 1.51626000 1.51814000 1.51239979 0.00336550 3975 1515760200 2018.01.12 12:30 1.51637000 1.51677000 1.51603000 1.51801000 1.51281600 0.00349938 3832 1515762000 2018.01.12 13:00 1.51678000 1.51783000 1.51663000 1.51886000 1.51329353 0.00365873 4496 1515763800 2018.01.12 13:30 1.51783000 1.51800000 1.51761000 1.51904000 1.51374176 0.00372803 3981 1515765600 2018.01.12 14:00 1.51801000 1.51846000 1.51799000 1.51930000 1.51419112 0.00375177 3890 1515767400 2018.01.12 14:30 1.51847000 1.51967000 1.51843000 1.52006000 1.51471292 0.00384303 5328 1515769200 2018.01.12 15:00 1.51968000 1.51940000 1.51898000 1.52063000 1.51515931 0.00384190 6474 1515771000 2018.01.12 15:30 1.51940000 1.52009000 1.51923000 1.52210000 1.51562890 0.00384612 18839 1515772800 2018.01.12 16:00 1.52010000 1.51931000 1.51776000 1.52119000 1.51597948 0.00374038 12685 1515774600 2018.01.12 16:30 1.51934000 1.51861000 1.51762000 1.51946000 1.51623000 0.00357217 9835 1515776400 2018.01.12 17:00 1.51861000 1.51857000 1.51781000 1.51976000 1.51645286 0.00332983 8535 1515778200 2018.01.12 17:30 1.51860000 1.51980000 1.51729000 1.51983000 1.51677163 0.00307686 9800 1515780000 2018.01.12 18:00 1.51979000 1.52149000 1.51848000 1.52204000 1.51722100 0.00281859 8793 1515781800 2018.01.12 18:30 1.52147000 1.51851000 1.51729000 1.52149000 1.51734376 0.00233306 8151 1515783600 2018.01.12 19:00 1.51848000 1.51783000 1.51715000 1.51874000 1.51739007 0.00202161 5075 1515785400 2018.01.12 19:30 1.51783000 1.51751000 1.51714000 1.51855000 1.51740149 0.00182099 3613 1515787200 2018.01.12 20:00 1.51752000 1.51765000 1.51699000 1.51835000 1.51742516 0.00157804 3675 1515789000 2018.01.12 20:30 1.51765000 1.51779000 1.51574000 1.51815000 1.51745991 0.00155228 6759 1515790800 2018.01.12 21:00 1.51777000 1.51999000 1.51768000 1.52064000 1.51770087 0.00149396 5331 1515792600 2018.01.12 21:30 1.51999000 1.52078000 1.51967000 1.52112000 1.51799412 0.00148072 5936 1515794400 2018.01.12 22:00 1.52079000 1.51988000 1.51966000 1.52134000 1.51817373 0.00139629 2685 1515796200 2018.01.12 22:30 1.51988000 1.51991000 1.51918000 1.52008000 1.51833909 0.00131835 2696 1515798000 2018.01.12 23:00 1.51991000 1.52026000 1.51969000 1.52320000 1.51852203 0.00127946 4150 1515799800 2018.01.12 23:30 1.52028000 1.51983000 1.51928000 1.52118000 1.51864660 0.00124051 1884 1515974400 2018.01.15 00:00 1.51907000 1.52073000 1.51907000 1.52187000 1.51884502 0.00122567 734 1515976200 2018.01.15 00:30 1.52073000 1.51848000 1.51760000 1.52094000 1.51881025 0.00122850 1118 1515978000 2018.01.15 01:00 1.51857000 1.51862000 1.51849000 1.52003000 1.51879214 0.00122925 2858 1515979800 2018.01.15 01:30 1.51862000 1.51926000 1.51853000 1.51986000 1.51883669 0.00118313 2430 1515981600 2018.01.15 02:00 1.51926000 1.51916000 1.51875000 1.52030000 1.51886748 0.00117063 4920 1515983400 2018.01.15 02:30 1.51916000 1.51968000 1.51893000 1.52011000 1.51894487 0.00115810 2903 1515985200 2018.01.15 03:00 1.51969000 1.51901000 1.51882000 1.52028000 1.51895107 0.00115322 5466 1515987000 2018.01.15 03:30 1.51897000 1.51926000 1.51867000 1.51969000 1.51898049 0.00113141 4571 1515988800 2018.01.15 04:00 1.51926000 1.51935000 1.51905000 1.51993000 1.51901568 0.00097960 5523 1515990600 2018.01.15 04:30 1.51934000 1.51925000 1.51878000 1.51971000 1.51903800 0.00097022 4515 1515992400 2018.01.15 05:00 1.51926000 1.51940000 1.51887000 1.51969000 1.51907248 0.00092668 3350 1515994200 2018.01.15 05:30 1.51940000 1.51908000 1.51886000 1.51960000 1.51907319 0.00085804 2203 1515996000 2018.01.15 06:00 1.51910000 1.51895000 1.51880000 1.51933000 1.51906146 0.00080269 2869 1515997800 2018.01.15 06:30 1.51895000 1.51987000 1.51876000 1.51987000 1.51913846 0.00072718 4212 1515999600 2018.01.15 07:00 1.51986000 1.52090000 1.51973000 1.52251000 1.51930623 0.00072572 5047 1516001400 2018.01.15 07:30 1.52087000 1.52120000 1.52051000 1.52178000 1.51948659 0.00072285 4617 1516003200 2018.01.15 08:00 1.52118000 1.52043000 1.52019000 1.52183000 1.51957644 0.00073573 5052 1516005000 2018.01.15 08:30 1.52041000 1.51998000 1.51967000 1.52063000 1.51961487 0.00073543 3609 1516006800 2018.01.15 09:00 1.51997000 1.51971000 1.51944000 1.52057000 1.51962393 0.00072161 6050 1516008600 2018.01.15 09:30 1.51973000 1.51974000 1.51881000 1.52021000 1.51963499 0.00072101 4844 1516010400 2018.01.15 10:00 1.51974000 1.51982000 1.51954000 1.52123000 1.51965261 0.00068166 5547 1516012200 2018.01.15 10:30 1.51981000 1.52056000 1.51967000 1.52094000 1.51973902 0.00066558 4562 1516014000 2018.01.15 11:00 1.52059000 1.52040000 1.52009000 1.52133000 1.51980197 0.00063620 6243 1516015800 2018.01.15 11:30 1.52040000 1.52274000 1.52013000 1.52367000 1.52008179 0.00091181 6912 1516017600 2018.01.15 12:00 1.52273000 1.52431000 1.52249000 1.52458000 1.52048447 0.00132825 6621 1516019400 2018.01.15 12:30 1.52434000 1.52471000 1.52420000 1.52597000 1.52088690 0.00168155 7112 1516021200 2018.01.15 13:00 1.52471000 1.52499000 1.52387000 1.52531000 1.52127768 0.00194078 5163 1516023000 2018.01.15 13:30 1.52499000 1.52447000 1.52416000 1.52576000 1.52158171 0.00208282 4462 1516024800 2018.01.15 14:00 1.52447000 1.52466000 1.52440000 1.52618000 1.52187488 0.00219963 3865 1516026600 2018.01.15 14:30 1.52466000 1.52439000 1.52341000 1.52566000 1.52211441 0.00224493 4134 1516028400 2018.01.15 15:00 1.52441000 1.52608000 1.52415000 1.52730000 1.52249209 0.00240839 5825 1516030200 2018.01.15 15:30 1.52608000 1.52605000 1.52541000 1.52709000 1.52283094 0.00248300 5291 1516032000 2018.01.15 16:00 1.52605000 1.52602000 1.52543000 1.52782000 1.52313466 0.00248650 5660 1516033800 2018.01.15 16:30 1.52603000 1.52420000 1.52412000 1.52636000 1.52323612 0.00240650 4684 1516035600 2018.01.15 17:00 1.52420000 1.52373000 1.52345000 1.52449000 1.52328315 0.00235871 4402 1516037400 2018.01.15 17:30 1.52374000 1.52107000 1.52093000 1.52374000 1.52307238 0.00234000 5311 1516039200 2018.01.15 18:00 1.52107000 1.52163000 1.52089000 1.52480000 1.52293501 0.00228459 8400 1516041000 2018.01.15 18:30 1.52163000 1.52274000 1.52130000 1.52289000 1.52291644 0.00218887 2856 1516042800 2018.01.15 19:00 1.52272000 1.52361000 1.52260000 1.52451000 1.52298249 0.00206285 2173 1516044600 2018.01.15 19:30 1.52359000 1.52328000 1.52290000 1.52519000 1.52301082 0.00192539 5115 1516046400 2018.01.15 20:00 1.52325000 1.52393000 1.52279000 1.52432000 1.52309836 0.00176948 5014 1516048200 2018.01.15 20:30 1.52398000 1.52347000 1.52312000 1.52426000 1.52313376 0.00166303 3622 1516050000 2018.01.15 21:00 1.52346000 1.52450000 1.52327000 1.52518000 1.52326388 0.00150642 9008 1516051800 2018.01.15 21:30 1.52448000 1.52452000 1.52394000 1.52500000 1.52338351 0.00146438 8259 1516053600 2018.01.15 22:00 1.52455000 1.52408000 1.52309000 1.52467000 1.52344984 0.00142627 4675 1516055400 2018.01.15 22:30 1.52410000 1.52414000 1.52372000 1.52529000 1.52351557 0.00137855 11488 1516057200 2018.01.15 23:00 1.52416000 1.52452000 1.52354000 1.52452000 1.52361123 0.00132219 2694 1516059000 2018.01.15 23:30 1.52452000 1.52445000 1.52354000 1.52452000 1.52369111 0.00129700 715 1516060800 2018.01.16 00:00 1.52400000 1.52405000 1.52381000 1.52447000 1.52372529 0.00127287 266 1516062600 2018.01.16 00:30 1.52407000 1.52408000 1.52368000 1.52453000 1.52375907 0.00125955 1137 1516064400 2018.01.16 01:00 1.52408000 1.52411000 1.52358000 1.52456000 1.52379250 0.00114647 1974 1516066200 2018.01.16 01:30 1.52411000 1.52454000 1.52391000 1.52484000 1.52386369 0.00104247 1738 1516068000 2018.01.16 02:00 1.52454000 1.52473000 1.52423000 1.52488000 1.52394619 0.00095614 2035 1516069800 2018.01.16 02:30 1.52473000 1.52456000 1.52414000 1.52499000 1.52400465 0.00097563 2009 1516071600 2018.01.16 03:00 1.52460000 1.52445000 1.52407000 1.52488000 1.52404706 0.00098753 3228 1516073400 2018.01.16 03:30 1.52446000 1.52480000 1.52418000 1.52501000 1.52411877 0.00075560 1932 1516075200 2018.01.16 04:00 1.52479000 1.52496000 1.52434000 1.52519000 1.52419889 0.00054210 2864 1516077000 2018.01.16 04:30 1.52496000 1.52447000 1.52447000 1.52569000 1.52422471 0.00043417 3323 1516078800 2018.01.16 05:00 1.52444000 1.52459000 1.52421000 1.52473000 1.52425950 0.00041407 2131 1516080600 2018.01.16 05:30 1.52457000 1.52405000 1.52382000 1.52476000 1.52423955 0.00036012 2157 1516082400 2018.01.16 06:00 1.52406000 1.52412000 1.52380000 1.52420000 1.52422816 0.00035843 1528 1516084200 2018.01.16 06:30 1.52412000 1.52401000 1.52381000 1.52446000 1.52420738 0.00033034 2122 1516086000 2018.01.16 07:00 1.52401000 1.52430000 1.52400000 1.52445000 1.52421620 0.00031995 1288 1516087800 2018.01.16 07:30 1.52430000 1.52398000 1.52375000 1.52449000 1.52419371 0.00032718 1388 1516089600 2018.01.16 08:00 1.52397000 1.52408000 1.52342000 1.52431000 1.52418288 0.00033247 2216 1516091400 2018.01.16 08:30 1.52408000 1.52462000 1.52408000 1.52535000 1.52422451 0.00032536 4173 1516093200 2018.01.16 09:00 1.52462000 1.52193000 1.51939000 1.52466000 1.52400599 0.00064885 11721 1516095000 2018.01.16 09:30 1.52193000 1.52226000 1.52047000 1.52248000 1.52383970 0.00079622 7635 1516096800 2018.01.16 10:00 1.52227000 1.52273000 1.52200000 1.52422000 1.52373402 0.00086767 6189 1516098600 2018.01.16 10:30 1.52271000 1.52020000 1.51824000 1.52282000 1.52339744 0.00125665 7134 1516100400 2018.01.16 11:00 1.52020000 1.52002000 1.51957000 1.52127000 1.52307578 0.00155015 6343 1516102200 2018.01.16 11:30 1.52007000 1.52044000 1.51941000 1.52082000 1.52282475 0.00170339 5702 1516104000 2018.01.16 12:00 1.52044000 1.52046000 1.52005000 1.52108000 1.52259954 0.00180072 4933 1516105800 2018.01.16 12:30 1.52046000 1.51951000 1.51796000 1.52164000 1.52230530 0.00196197 9027 1516107600 2018.01.16 13:00 1.51950000 1.51948000 1.51864000 1.52016000 1.52203622 0.00208098 4662 1516109400 2018.01.16 13:30 1.51947000 1.52070000 1.51921000 1.52132000 1.52190896 0.00204539 3738 1516111200 2018.01.16 14:00 1.52069000 1.52120000 1.52023000 1.52151000 1.52184144 0.00195152 4246 1516113000 2018.01.16 14:30 1.52119000 1.52057000 1.52007000 1.52167000 1.52172035 0.00190689 4586 1516114800 2018.01.16 15:00 1.52059000 1.51782000 1.51782000 1.52059000 1.52134889 0.00204942 4952 1516116600 2018.01.16 15:30 1.51782000 1.51671000 1.51630000 1.51860000 1.52090709 0.00228079 6141 1516118400 2018.01.16 16:00 1.51671000 1.51557000 1.51434000 1.51688000 1.52039880 0.00254811 7813 1516120200 2018.01.16 16:30 1.51556000 1.51625000 1.51550000 1.51718000 1.52000367 0.00265507 6310 1516122000 2018.01.16 17:00 1.51624000 1.51655000 1.51594000 1.51820000 1.51967475 0.00264494 6619 1516123800 2018.01.16 17:30 1.51656000 1.51748000 1.51599000 1.51856000 1.51946573 0.00254161 7924 1516125600 2018.01.16 18:00 1.51748000 1.51741000 1.51660000 1.51791000 1.51926994 0.00238656 7487 1516127400 2018.01.16 18:30 1.51741000 1.52093000 1.51697000 1.52106000 1.51942805 0.00209349 5897 1516129200 2018.01.16 19:00 1.52093000 1.52042000 1.52031000 1.52196000 1.51952252 0.00203600 4749 1516131000 2018.01.16 19:30 1.52043000 1.52137000 1.51999000 1.52151000 1.51969847 0.00201338 3427 1516132800 2018.01.16 20:00 1.52138000 1.52241000 1.52110000 1.52250000 1.51995671 0.00206088 2983 1516134600 2018.01.16 20:30 1.52241000 1.52305000 1.52207000 1.52380000 1.52025131 0.00226432 4375 1516136400 2018.01.16 21:00 1.52306000 1.52353000 1.52194000 1.52375000 1.52056356 0.00248407 5207 1516138200 2018.01.16 21:30 1.52353000 1.52504000 1.52341000 1.52676000 1.52098989 0.00282577 6017 1516140000 2018.01.16 22:00 1.52503000 1.52421000 1.52397000 1.52529000 1.52129657 0.00303054 3362 1516141800 2018.01.16 22:30 1.52421000 1.52522000 1.52421000 1.52542000 1.52167023 0.00326827 3479 1516143600 2018.01.16 23:00 1.52519000 1.52442000 1.52346000 1.52519000 1.52193211 0.00338804 1600 1516145400 2018.01.16 23:30 1.52441000 1.52465000 1.52333000 1.52466000 1.52219096 0.00352932 1722 1516147200 2018.01.17 00:00 1.52438000 1.52445000 1.52243000 1.52465000 1.52240611 0.00364179 543 1516149000 2018.01.17 00:30 1.52451000 1.52415000 1.52374000 1.52483000 1.52257219 0.00370318 603 1516150800 2018.01.17 01:00 1.52415000 1.52487000 1.52402000 1.52489000 1.52279103 0.00365981 1675 1516152600 2018.01.17 01:30 1.52487000 1.52467000 1.52429000 1.52528000 1.52296998 0.00347806 1967 1516154400 2018.01.17 02:00 1.52469000 1.52443000 1.52380000 1.52482000 1.52310903 0.00311094 2451 1516156200 2018.01.17 02:30 1.52444000 1.52782000 1.52404000 1.52945000 1.52355769 0.00297749 6903 1516158000 2018.01.17 03:00 1.52784000 1.52675000 1.52631000 1.52847000 1.52386172 0.00267017 5887 1516159800 2018.01.17 03:30 1.52675000 1.52687000 1.52648000 1.52724000 1.52414822 0.00237576 4051 1516161600 2018.01.17 04:00 1.52689000 1.52648000 1.52605000 1.52725000 1.52437030 0.00190620 4531 1516163400 2018.01.17 04:30 1.52649000 1.52581000 1.52570000 1.52680000 1.52450741 0.00176640 2901 1516165200 2018.01.17 05:00 1.52582000 1.52624000 1.52527000 1.52657000 1.52467242 0.00153569 3872 1516167000 2018.01.17 05:30 1.52624000 1.52623000 1.52552000 1.52688000 1.52482076 0.00135642 2373 1516168800 2018.01.17 06:00 1.52624000 1.52637000 1.52598000 1.52670000 1.52496831 0.00124923 2309 1516170600 2018.01.17 06:30 1.52637000 1.52516000 1.52494000 1.52650000 1.52498656 0.00116796 4302 1516172400 2018.01.17 07:00 1.52517000 1.52428000 1.52424000 1.52539000 1.52491927 0.00115930 3566 1516174200 2018.01.17 07:30 1.52430000 1.52448000 1.52401000 1.52488000 1.52487744 0.00118027 3122 1516176000 2018.01.17 08:00 1.52446000 1.52486000 1.52440000 1.52536000 1.52487578 0.00117156 2586 1516177800 2018.01.17 08:30 1.52488000 1.52219000 1.52175000 1.52530000 1.52461999 0.00141024 5016 1516179600 2018.01.17 09:00 1.52218000 1.52268000 1.52132000 1.52277000 1.52443523 0.00155341 7842 1516181400 2018.01.17 09:30 1.52267000 1.52165000 1.51991000 1.52284000 1.52416997 0.00178334 8027 1516183200 2018.01.17 10:00 1.52163000 1.52322000 1.52144000 1.52474000 1.52407949 0.00183650 7201 1516185000 2018.01.17 10:30 1.52322000 1.52245000 1.52079000 1.52343000 1.52392430 0.00194329 6996 1516186800 2018.01.17 11:00 1.52246000 1.52393000 1.52151000 1.52403000 1.52392485 0.00193150 6077 1516188600 2018.01.17 11:30 1.52393000 1.52338000 1.52280000 1.52465000 1.52387296 0.00195129 4993 1516190400 2018.01.17 12:00 1.52337000 1.52341000 1.52290000 1.52492000 1.52382887 0.00196946 6195 1516192200 2018.01.17 12:30 1.52342000 1.52206000 1.52121000 1.52344000 1.52366040 0.00186226 4370 1516194000 2018.01.17 13:00 1.52206000 1.51959000 1.51957000 1.52216000 1.52327275 0.00206994 4465 1516195800 2018.01.17 13:30 1.51957000 1.51952000 1.51824000 1.52022000 1.52291534 0.00218508 5278 1516197600 2018.01.17 14:00 1.51952000 1.51883000 1.51876000 1.52038000 1.52252626 0.00233188 4962 1516199400 2018.01.17 14:30 1.51883000 1.51947000 1.51810000 1.51985000 1.52223519 0.00239292 4405 1516201200 2018.01.17 15:00 1.51947000 1.51828000 1.51722000 1.51996000 1.52185850 0.00247478 7014 1516203000 2018.01.17 15:30 1.51828000 1.51974000 1.51810000 1.52042000 1.52165674 0.00236712 6429 1516204800 2018.01.17 16:00 1.51976000 1.51834000 1.51728000 1.52028000 1.52134086 0.00229801 7384 1516206600 2018.01.17 16:30 1.51834000 1.52283000 1.51592000 1.53139000 1.52148268 0.00213630 9292 1516208400 2018.01.17 17:00 1.52283000 1.52580000 1.51105000 1.53037000 1.52189386 0.00223236 17692 1516210200 2018.01.17 17:30 1.52579000 1.52529000 1.52485000 1.52877000 1.52221730 0.00231125 9931 1516212000 2018.01.17 18:00 1.52529000 1.52440000 1.52315000 1.52825000 1.52242518 0.00232928 12499 1516213800 2018.01.17 18:30 1.52442000 1.52164000 1.52159000 1.52547000 1.52235040 0.00231722 8303 1516215600 2018.01.17 19:00 1.52164000 1.51730000 1.51699000 1.52164000 1.52186941 0.00247125 8002 1516217400 2018.01.17 19:30 1.51731000 1.51964000 1.51710000 1.51999000 1.52165708 0.00249453 4358 1516219200 2018.01.17 20:00 1.51964000 1.51899000 1.51712000 1.51980000 1.52140307 0.00251220 6624 1516221000 2018.01.17 20:30 1.51899000 1.52072000 1.51866000 1.52140000 1.52133802 0.00250040 6352 1516222800 2018.01.17 21:00 1.52072000 1.51869000 1.51863000 1.52098000 1.52108583 0.00247131 5304 1516224600 2018.01.17 21:30 1.51868000 1.51821000 1.51702000 1.51898000 1.52081194 0.00246721 6641 1516226400 2018.01.17 22:00 1.51821000 1.51866000 1.51608000 1.51909000 1.52060699 0.00241958 8648 1516228200 2018.01.17 22:30 1.51866000 1.51772000 1.51731000 1.51941000 1.52033204 0.00245111 4656 1516230000 2018.01.17 23:00 1.51772000 1.51651000 1.51624000 1.51830000 1.51996804 0.00257346 3315 1516231800 2018.01.17 23:30 1.51650000 1.51494000 1.51482000 1.51803000 1.51948918 0.00281871 3761 1516233600 2018.01.18 00:00 1.51514000 1.51550000 1.51432000 1.51634000 1.51910925 0.00299551 1205 1516235400 2018.01.18 00:30 1.51556000 1.51493000 1.51479000 1.51601000 1.51871123 0.00319920 1634 1516237200 2018.01.18 01:00 1.51492000 1.51653000 1.51492000 1.51690000 1.51850349 0.00328012 2140 1516239000 2018.01.18 01:30 1.51653000 1.51566000 1.51527000 1.51678000 1.51823269 0.00338992 1953 1516240800 2018.01.18 02:00 1.51565000 1.51744000 1.51553000 1.51766000 1.51815719 0.00341387 5317 1516242600 2018.01.18 02:30 1.51744000 1.51854000 1.51641000 1.51946000 1.51819365 0.00324353 6294 1516244400 2018.01.18 03:00 1.51853000 1.51854000 1.51817000 1.51896000 1.51822664 0.00275953 4751 1516246200 2018.01.18 03:30 1.51854000 1.51874000 1.51820000 1.51890000 1.51827553 0.00226761 3345 1516248000 2018.01.18 04:00 1.51874000 1.51780000 1.51775000 1.51892000 1.51823024 0.00180002 4225 1516249800 2018.01.18 04:30 1.51780000 1.51793000 1.51773000 1.51849000 1.51820164 0.00162199 2551 1516251600 2018.01.18 05:00 1.51794000 1.51724000 1.51717000 1.51821000 1.51811006 0.00159472 2566 1516253400 2018.01.18 05:30 1.51725000 1.51733000 1.51649000 1.51751000 1.51803577 0.00154143 2855 1516255200 2018.01.18 06:00 1.51733000 1.51804000 1.51715000 1.51820000 1.51803617 0.00152674 2781 1516257000 2018.01.18 06:30 1.51805000 1.51817000 1.51778000 1.51829000 1.51804892 0.00141038 2863 1516258800 2018.01.18 07:00 1.51816000 1.51858000 1.51812000 1.51896000 1.51809950 0.00143385 3442 1516260600 2018.01.18 07:30 1.51858000 1.51890000 1.51838000 1.51919000 1.51817573 0.00148396 3592 1516262400 2018.01.18 08:00 1.51891000 1.51867000 1.51834000 1.51954000 1.51822281 0.00150971 3761 1516264200 2018.01.18 08:30 1.51870000 1.51908000 1.51810000 1.51968000 1.51830444 0.00156064 3370 1516266000 2018.01.18 09:00 1.51908000 1.51784000 1.51780000 1.51949000 1.51826021 0.00148928 5567 1516267800 2018.01.18 09:30 1.51782000 1.51872000 1.51782000 1.51933000 1.51830400 0.00131435 6369 1516269600 2018.01.18 10:00 1.51874000 1.51820000 1.51809000 1.51926000 1.51829410 0.00115149 6112 1516271400 2018.01.18 10:30 1.51820000 1.51893000 1.51816000 1.51929000 1.51835466 0.00090235 4579 1516273200 2018.01.18 11:00 1.51895000 1.51969000 1.51759000 1.51976000 1.51848183 0.00088991 3726 1516275000 2018.01.18 11:30 1.51969000 1.51933000 1.51903000 1.52019000 1.51856261 0.00067220 4809 1516276800 2018.01.18 12:00 1.51936000 1.51951000 1.51878000 1.52006000 1.51865284 0.00067464 3672 1516278600 2018.01.18 12:30 1.51952000 1.52144000 1.51942000 1.52146000 1.51891828 0.00096093 4522 1516280400 2018.01.18 13:00 1.52144000 1.52289000 1.52080000 1.52374000 1.51929654 0.00137788 6111 1516282200 2018.01.18 13:30 1.52287000 1.52330000 1.52272000 1.52570000 1.51967782 0.00173070 5662 1516284000 2018.01.18 14:00 1.52331000 1.52406000 1.52201000 1.52413000 1.52009517 0.00204732 5677 1516285800 2018.01.18 14:30 1.52406000 1.52334000 1.52211000 1.52462000 1.52040420 0.00220141 4739 1516287600 2018.01.18 15:00 1.52333000 1.52362000 1.52228000 1.52385000 1.52071047 0.00228365 5524 1516289400 2018.01.18 15:30 1.52361000 1.52663000 1.52344000 1.52740000 1.52127424 0.00264776 8736 1516291200 2018.01.18 16:00 1.52666000 1.52633000 1.52571000 1.52749000 1.52175574 0.00289741 5764 1516293000 2018.01.18 16:30 1.52634000 1.52717000 1.52583000 1.52794000 1.52227138 0.00315307 7742 1516294800 2018.01.18 17:00 1.52718000 1.52692000 1.52653000 1.52833000 1.52271411 0.00331929 6471 1516296600 2018.01.18 17:30 1.52692000 1.52611000 1.52586000 1.52817000 1.52303753 0.00337281 9218 1516298400 2018.01.18 18:00 1.52610000 1.52412000 1.52233000 1.52610000 1.52314062 0.00326048 10360 1516300200 2018.01.18 18:30 1.52413000 1.52282000 1.52191000 1.52413000 1.52311008 0.00312669 6974 1516302000 2018.01.18 19:00 1.52284000 1.52229000 1.52043000 1.52302000 1.52303198 0.00289383 4891 1516303800 2018.01.18 19:30 1.52230000 1.52098000 1.51993000 1.52276000 1.52283655 0.00276324 5746 1516305600 2018.01.18 20:00 1.52099000 1.52124000 1.52075000 1.52192000 1.52268450 0.00260227 5317 1516307400 2018.01.18 20:30 1.52123000 1.52103000 1.52045000 1.52150000 1.52252693 0.00252440 3902 1516309200 2018.01.18 21:00 1.52102000 1.52186000 1.52077000 1.52217000 1.52246341 0.00246743 3125 1516311000 2018.01.18 21:30 1.52186000 1.52185000 1.52144000 1.52292000 1.52240499 0.00239293 3399 1516312800 2018.01.18 22:00 1.52188000 1.51986000 1.51949000 1.52210000 1.52216261 0.00248367 4542 1516314600 2018.01.18 22:30 1.51986000 1.51989000 1.51928000 1.52022000 1.52194617 0.00263565 4179 1516316400 2018.01.18 23:00 1.51988000 1.52089000 1.51968000 1.52100000 1.52184558 0.00268763 1895 1516318200 2018.01.18 23:30 1.52090000 1.51950000 1.51938000 1.52156000 1.52162220 0.00282307 1645 1516320000 2018.01.19 00:00 1.51933000 1.51899000 1.51831000 1.52006000 1.52137151 0.00294251 1125 1516321800 2018.01.19 00:30 1.51899000 1.51901000 1.51881000 1.51927000 1.52114660 0.00305395 848 1516323600 2018.01.19 01:00 1.51901000 1.51825000 1.51825000 1.51952000 1.52087074 0.00318520 1464 1516325400 2018.01.19 01:30 1.51824000 1.51840000 1.51799000 1.51899000 1.52063543 0.00305295 1880 1516327200 2018.01.19 02:00 1.51841000 1.51940000 1.51839000 1.51967000 1.52051777 0.00282835 3294 1516329000 2018.01.19 02:30 1.51938000 1.51948000 1.51848000 1.51983000 1.52041893 0.00244426 4675 1516330800 2018.01.19 03:00 1.51947000 1.52029000 1.51935000 1.52074000 1.52040665 0.00196771 3946 1516332600 2018.01.19 03:30 1.52030000 1.52064000 1.52023000 1.52100000 1.52042888 0.00149760 3319 1516334400 2018.01.19 04:00 1.52065000 1.52062000 1.52026000 1.52116000 1.52044708 0.00125143 4073 1516336200 2018.01.19 04:30 1.52063000 1.52110000 1.52007000 1.52121000 1.52050926 0.00115356 3560 1516338000 2018.01.19 05:00 1.52111000 1.52245000 1.52090000 1.52280000 1.52069410 0.00121531 4153 1516339800 2018.01.19 05:30 1.52246000 1.52254000 1.52203000 1.52301000 1.52086990 0.00133793 3319 1516341600 2018.01.19 06:00 1.52254000 1.52242000 1.52203000 1.52258000 1.52101752 0.00143420 2352 1516343400 2018.01.19 06:30 1.52242000 1.52236000 1.52215000 1.52272000 1.52114538 0.00151601 1779 1516345200 2018.01.19 07:00 1.52239000 1.52205000 1.52172000 1.52246000 1.52123153 0.00155961 1542 1516347000 2018.01.19 07:30 1.52206000 1.52231000 1.52203000 1.52243000 1.52133424 0.00162099 1564 1516348800 2018.01.19 08:00 1.52228000 1.52275000 1.52220000 1.52298000 1.52146908 0.00167847 2701 1516350600 2018.01.19 08:30 1.52278000 1.52219000 1.52205000 1.52301000 1.52153774 0.00167858 3251 1516352400 2018.01.19 09:00 1.52219000 1.52411000 1.52197000 1.52420000 1.52178272 0.00186518 5382 1516354200 2018.01.19 09:30 1.52410000 1.52470000 1.52377000 1.52593000 1.52206055 0.00201077 6312 1516356000 2018.01.19 10:00 1.52468000 1.52455000 1.52388000 1.52561000 1.52229764 0.00205248 6346 1516357800 2018.01.19 10:30 1.52456000 1.52337000 1.52258000 1.52462000 1.52239977 0.00196532 6574 1516359600 2018.01.19 11:00 1.52337000 1.52292000 1.52190000 1.52378000 1.52244932 0.00175035 5458 1516361400 2018.01.19 11:30 1.52291000 1.52426000 1.52246000 1.52466000 1.52262176 0.00158579 6350 1516363200 2018.01.19 12:00 1.52424000 1.52418000 1.52297000 1.52462000 1.52277017 0.00147846 4226 1516365000 2018.01.19 12:30 1.52418000 1.52409000 1.52308000 1.52456000 1.52289586 0.00132906 4564 1516366800 2018.01.19 13:00 1.52408000 1.52345000 1.52295000 1.52431000 1.52294864 0.00120396 3622 1516368600 2018.01.19 13:30 1.52346000 1.52471000 1.52257000 1.52475000 1.52311639 0.00115330 4673 1516370400 2018.01.19 14:00 1.52470000 1.52354000 1.52261000 1.52470000 1.52315673 0.00101102 4312 1516372200 2018.01.19 14:30 1.52356000 1.52419000 1.52345000 1.52483000 1.52325514 0.00091340 3425 1516374000 2018.01.19 15:00 1.52420000 1.52555000 1.52384000 1.52555000 1.52347370 0.00100035 7002 1516375800 2018.01.19 15:30 1.52556000 1.52403000 1.52342000 1.52631000 1.52352668 0.00098155 10035 1516377600 2018.01.19 16:00 1.52402000 1.52302000 1.52226000 1.52448000 1.52347842 0.00096231 6922 1516379400 2018.01.19 16:30 1.52302000 1.52311000 1.52153000 1.52342000 1.52344334 0.00094012 7151 1516381200 2018.01.19 17:00 1.52310000 1.52298000 1.52251000 1.52427000 1.52339921 0.00090672 7314 1516383000 2018.01.19 17:30 1.52294000 1.52158000 1.52143000 1.52385000 1.52322595 0.00102473 7401 1516384800 2018.01.19 18:00 1.52156000 1.52272000 1.52149000 1.52347000 1.52317776 0.00104687 6307 1516386600 2018.01.19 18:30 1.52271000 1.52435000 1.52213000 1.52475000 1.52328941 0.00099799 5082 1516388400 2018.01.19 19:00 1.52438000 1.52336000 1.52324000 1.52448000 1.52329613 0.00097808 3916 1516390200 2018.01.19 19:30 1.52337000 1.52616000 1.52337000 1.52654000 1.52356888 0.00103172 4316 1516392000 2018.01.19 20:00 1.52616000 1.52497000 1.52408000 1.52617000 1.52370232 0.00103121 3552 1516393800 2018.01.19 20:30 1.52497000 1.52601000 1.52420000 1.52601000 1.52392210 0.00112232 3011 1516395600 2018.01.19 21:00 1.52602000 1.52671000 1.52570000 1.52715000 1.52418761 0.00124430 3516 1516397400 2018.01.19 21:30 1.52672000 1.52681000 1.52611000 1.52727000 1.52443736 0.00138206 2734 1516399200 2018.01.19 22:00 1.52685000 1.52713000 1.52656000 1.52736000 1.52469381 0.00153042 2124 1516401000 2018.01.19 22:30 1.52713000 1.52818000 1.52702000 1.52914000 1.52502582 0.00175658 3320 1516402800 2018.01.19 23:00 1.52818000 1.52819000 1.52677000 1.52852000 1.52532717 0.00191043 5515 1516404600 2018.01.19 23:30 1.52819000 1.52722000 1.52710000 1.52904000 1.52550744 0.00199091 2619 1516579200 2018.01.22 00:00 1.53044000 1.52924000 1.52904000 1.53092000 1.52586292 0.00218129 1039 1516581000 2018.01.22 00:30 1.52924000 1.52991000 1.52914000 1.53016000 1.52624836 0.00241205 656 1516582800 2018.01.22 01:00 1.52991000 1.53009000 1.52870000 1.53068000 1.52661423 0.00264610 2478 1516584600 2018.01.22 01:30 1.53009000 1.53029000 1.52965000 1.53064000 1.52696430 0.00279733 1390 1516586400 2018.01.22 02:00 1.53029000 1.52928000 1.52917000 1.53052000 1.52718485 0.00275798 3121 1516588200 2018.01.22 02:30 1.52928000 1.52862000 1.52822000 1.52946000 1.52732153 0.00265201 3172 1516590000 2018.01.22 03:00 1.52862000 1.52799000 1.52760000 1.52874000 1.52738519 0.00248307 4098 1516591800 2018.01.22 03:30 1.52798000 1.52757000 1.52730000 1.52830000 1.52740279 0.00211843 3973 1516593600 2018.01.22 04:00 1.52756000 1.52748000 1.52748000 1.52820000 1.52741015 0.00184135 3224 1516595400 2018.01.22 04:30 1.52748000 1.52763000 1.52707000 1.52772000 1.52743108 0.00170748 2529 1516597200 2018.01.22 05:00 1.52763000 1.52652000 1.52633000 1.52777000 1.52734431 0.00148319 1651 1516599000 2018.01.22 05:30 1.52652000 1.52651000 1.52642000 1.52686000 1.52726486 0.00149868 1763 1516600800 2018.01.22 06:00 1.52652000 1.52567000 1.52554000 1.52664000 1.52711296 0.00152036 2792 1516602600 2018.01.22 06:30 1.52567000 1.52600000 1.52554000 1.52617000 1.52700697 0.00157496 1175 1516604400 2018.01.22 07:00 1.52599000 1.52616000 1.52578000 1.52625000 1.52692630 0.00162799 1582 1516606200 2018.01.22 07:30 1.52616000 1.52665000 1.52590000 1.52676000 1.52689999 0.00164348 2449 1516608000 2018.01.22 08:00 1.52663000 1.52581000 1.52570000 1.52677000 1.52679618 0.00171614 2700 1516609800 2018.01.22 08:30 1.52581000 1.52498000 1.52477000 1.52625000 1.52662321 0.00182182 2747 1516611600 2018.01.22 09:00 1.52500000 1.52572000 1.52481000 1.52587000 1.52653719 0.00184110 4161 1516613400 2018.01.22 09:30 1.52572000 1.52565000 1.52527000 1.52633000 1.52645270 0.00188592 4596 1516615200 2018.01.22 10:00 1.52565000 1.52687000 1.52565000 1.52739000 1.52649244 0.00176453 5082 1516617000 2018.01.22 10:30 1.52687000 1.52678000 1.52635000 1.52795000 1.52651983 0.00158128 3430 1516618800 2018.01.22 11:00 1.52679000 1.52822000 1.52677000 1.52844000 1.52668175 0.00136818 3916 1516620600 2018.01.22 11:30 1.52822000 1.52783000 1.52752000 1.52841000 1.52679111 0.00111881 3368 1516622400 2018.01.22 12:00 1.52786000 1.52922000 1.52746000 1.52936000 1.52702243 0.00111485 3904 1516624200 2018.01.22 12:30 1.52921000 1.52819000 1.52779000 1.52958000 1.52713363 0.00110867 3663 1516626000 2018.01.22 13:00 1.52821000 1.52782000 1.52777000 1.52874000 1.52719899 0.00112052 2847 1516627800 2018.01.22 13:30 1.52782000 1.52710000 1.52637000 1.52800000 1.52718957 0.00111467 3087 1516629600 2018.01.22 14:00 1.52710000 1.52698000 1.52668000 1.52773000 1.52716961 0.00110722 2704 1516631400 2018.01.22 14:30 1.52697000 1.52709000 1.52651000 1.52752000 1.52716203 0.00109997 3147 1516633200 2018.01.22 15:00 1.52710000 1.52642000 1.52579000 1.52714000 1.52709136 0.00108090 3567 1516635000 2018.01.22 15:30 1.52643000 1.52627000 1.52620000 1.52717000 1.52701313 0.00106830 3909 1516636800 2018.01.22 16:00 1.52627000 1.52568000 1.52540000 1.52737000 1.52688617 0.00104633 4657 1516638600 2018.01.22 16:30 1.52567000 1.52503000 1.52409000 1.52571000 1.52670939 0.00109615 4055 1516640400 2018.01.22 17:00 1.52504000 1.52494000 1.52393000 1.52569000 1.52654088 0.00116430 4012 1516642200 2018.01.22 17:30 1.52495000 1.52487000 1.52416000 1.52589000 1.52638175 0.00123705 6068 1516644000 2018.01.22 18:00 1.52486000 1.52505000 1.52446000 1.52565000 1.52625491 0.00128752 5950 1516645800 2018.01.22 18:30 1.52504000 1.52406000 1.52402000 1.52517000 1.52604587 0.00139968 5012 1516647600 2018.01.22 19:00 1.52408000 1.52469000 1.52370000 1.52497000 1.52591674 0.00147094 5896 1516649400 2018.01.22 19:30 1.52468000 1.52560000 1.52458000 1.52577000 1.52588658 0.00148234 3169 1516651200 2018.01.22 20:00 1.52559000 1.52547000 1.52535000 1.52587000 1.52584690 0.00148230 2908 1516653000 2018.01.22 20:30 1.52546000 1.52675000 1.52523000 1.52685000 1.52593291 0.00145359 2692 1516654800 2018.01.22 21:00 1.52677000 1.52667000 1.52650000 1.52789000 1.52600311 0.00135419 3110 1516656600 2018.01.22 21:30 1.52666000 1.52650000 1.52603000 1.52674000 1.52605043 0.00128880 3162 1516658400 2018.01.22 22:00 1.52651000 1.52727000 1.52635000 1.52727000 1.52616658 0.00110897 2856 1516660200 2018.01.22 22:30 1.52724000 1.52647000 1.52646000 1.52742000 1.52619548 0.00101885 2293 1516662000 2018.01.22 23:00 1.52648000 1.52649000 1.52612000 1.52704000 1.52622353 0.00096119 2232 1516663800 2018.01.22 23:30 1.52648000 1.52582000 1.52572000 1.52704000 1.52618510 0.00093310 2439 1516665600 2018.01.23 00:00 1.52566000 1.52597000 1.52547000 1.52625000 1.52616461 0.00091012 609 1516667400 2018.01.23 00:30 1.52600000 1.52600000 1.52557000 1.52621000 1.52614893 0.00088074 1208 1516669200 2018.01.23 01:00 1.52600000 1.52612000 1.52558000 1.52634000 1.52614618 0.00087754 2480 1516671000 2018.01.23 01:30 1.52611000 1.52630000 1.52605000 1.52660000 1.52616083 0.00088386 749 1516672800 2018.01.23 02:00 1.52630000 1.52697000 1.52620000 1.52718000 1.52623789 0.00092516 1125 1516674600 2018.01.23 02:30 1.52699000 1.52707000 1.52651000 1.52756000 1.52631714 0.00093213 2877 1516676400 2018.01.23 03:00 1.52707000 1.52704000 1.52661000 1.52723000 1.52638598 0.00091676 1941 1516678200 2018.01.23 03:30 1.52705000 1.52695000 1.52632000 1.52717000 1.52643970 0.00087652 3477 1516680000 2018.01.23 04:00 1.52692000 1.52670000 1.52643000 1.52773000 1.52646449 0.00082787 3704 1516681800 2018.01.23 04:30 1.52670000 1.52715000 1.52633000 1.52738000 1.52652978 0.00065762 1769 1516683600 2018.01.23 05:00 1.52714000 1.52689000 1.52652000 1.52803000 1.52656408 0.00052177 4647 1516685400 2018.01.23 05:30 1.52690000 1.52672000 1.52652000 1.52733000 1.52657893 0.00047660 4763 1516687200 2018.01.23 06:00 1.52672000 1.52678000 1.52657000 1.52723000 1.52659808 0.00040748 2443 1516689000 2018.01.23 06:30 1.52678000 1.52681000 1.52662000 1.52733000 1.52661827 0.00040751 1272 1516690800 2018.01.23 07:00 1.52683000 1.52656000 1.52655000 1.52702000 1.52661272 0.00040774 1311 1516692600 2018.01.23 07:30 1.52658000 1.52687000 1.52650000 1.52702000 1.52663722 0.00040966 1823 1516694400 2018.01.23 08:00 1.52687000 1.52694000 1.52650000 1.52722000 1.52666606 0.00039189 2855 1516696200 2018.01.23 08:30 1.52693000 1.52586000 1.52559000 1.52724000 1.52658929 0.00042423 5861 1516698000 2018.01.23 09:00 1.52586000 1.52682000 1.52552000 1.52698000 1.52661126 0.00042592 5623 1516699800 2018.01.23 09:30 1.52680000 1.52788000 1.52671000 1.52813000 1.52673209 0.00046787 5465 1516701600 2018.01.23 10:00 1.52789000 1.52776000 1.52697000 1.52817000 1.52682999 0.00048695 6402 1516703400 2018.01.23 10:30 1.52776000 1.52744000 1.52632000 1.52779000 1.52688809 0.00046763 6089 1516705200 2018.01.23 11:00 1.52745000 1.52645000 1.52630000 1.52783000 1.52684636 0.00044871 3790 1516707000 2018.01.23 11:30 1.52645000 1.52689000 1.52638000 1.52779000 1.52685052 0.00043111 3864 1516708800 2018.01.23 12:00 1.52687000 1.52822000 1.52684000 1.52923000 1.52698095 0.00050945 4760 1516710600 2018.01.23 12:30 1.52825000 1.52772000 1.52710000 1.52873000 1.52705133 0.00053438 3174 1516712400 2018.01.23 13:00 1.52772000 1.52976000 1.52767000 1.52976000 1.52730930 0.00081465 5068 1516714200 2018.01.23 13:30 1.52979000 1.52663000 1.52638000 1.52979000 1.52724460 0.00081417 5198 1516716000 2018.01.23 14:00 1.52656000 1.52806000 1.52636000 1.52824000 1.52732226 0.00083224 4183 1516717800 2018.01.23 14:30 1.52807000 1.52875000 1.52766000 1.52931000 1.52745824 0.00090564 4548 1516719600 2018.01.23 15:00 1.52875000 1.52839000 1.52786000 1.52960000 1.52754698 0.00093369 4029 1516721400 2018.01.23 15:30 1.52839000 1.52833000 1.52776000 1.52908000 1.52762155 0.00094279 5387 1516723200 2018.01.23 16:00 1.52833000 1.52993000 1.52819000 1.53013000 1.52784140 0.00108451 5136 1516725000 2018.01.23 16:30 1.52996000 1.53127000 1.52925000 1.53203000 1.52816794 0.00135170 7363 1516726800 2018.01.23 17:00 1.53126000 1.53171000 1.53053000 1.53274000 1.52850527 0.00157974 8570 1516728600 2018.01.23 17:30 1.53171000 1.52856000 1.52856000 1.53245000 1.52851049 0.00153803 8938 1516730400 2018.01.23 18:00 1.52854000 1.52922000 1.52793000 1.52981000 1.52857806 0.00151749 8024 1516732200 2018.01.23 18:30 1.52923000 1.52909000 1.52856000 1.52991000 1.52862682 0.00140069 4765 1516734000 2018.01.23 19:00 1.52910000 1.53047000 1.52884000 1.53156000 1.52880236 0.00141404 4198 1516735800 2018.01.23 19:30 1.53046000 1.53008000 1.52960000 1.53087000 1.52892404 0.00143855 2976 1516737600 2018.01.23 20:00 1.53009000 1.52946000 1.52901000 1.53038000 1.52897508 0.00142446 2648 1516739400 2018.01.23 20:30 1.52945000 1.52807000 1.52674000 1.52947000 1.52888888 0.00139234 5350 1516741200 2018.01.23 21:00 1.52806000 1.52896000 1.52777000 1.52929000 1.52889566 0.00128074 3666 1516743000 2018.01.23 21:30 1.52896000 1.52869000 1.52817000 1.52911000 1.52887607 0.00120351 2996 1516744800 2018.01.23 22:00 1.52870000 1.52729000 1.52729000 1.52895000 1.52872502 0.00127263 2343 1516746600 2018.01.23 22:30 1.52730000 1.52759000 1.52727000 1.52800000 1.52861692 0.00130690 2321 1516748400 2018.01.23 23:00 1.52759000 1.52755000 1.52730000 1.52791000 1.52851531 0.00132983 1800 1516750200 2018.01.23 23:30 1.52756000 1.52730000 1.52726000 1.52822000 1.52839956 0.00133264 2311 1516752000 2018.01.24 00:00 1.52707000 1.52769000 1.52707000 1.52772000 1.52833199 0.00136757 377 1516753800 2018.01.24 00:30 1.52764000 1.52789000 1.52705000 1.52801000 1.52828989 0.00138526 600 1516755600 2018.01.24 01:00 1.52791000 1.52772000 1.52765000 1.52801000 1.52823562 0.00141341 1067 1516757400 2018.01.24 01:30 1.52771000 1.52812000 1.52765000 1.52882000 1.52822461 0.00141817 2921 1516759200 2018.01.24 02:00 1.52812000 1.52820000 1.52779000 1.52846000 1.52822226 0.00136685 2132 1516761000 2018.01.24 02:30 1.52821000 1.52779000 1.52700000 1.52822000 1.52818109 0.00120155 3074 1516762800 2018.01.24 03:00 1.52779000 1.52814000 1.52739000 1.52819000 1.52817718 0.00090710 2093 1516764600 2018.01.24 03:30 1.52814000 1.52841000 1.52800000 1.52905000 1.52819935 0.00089968 3285 1516766400 2018.01.24 04:00 1.52841000 1.52804000 1.52750000 1.52841000 1.52818418 0.00087334 4074 1516768200 2018.01.24 04:30 1.52803000 1.52800000 1.52779000 1.52846000 1.52816664 0.00085253 4311 1516770000 2018.01.24 05:00 1.52798000 1.52814000 1.52772000 1.52860000 1.52816410 0.00067936 2561 1516771800 2018.01.24 05:30 1.52813000 1.52869000 1.52788000 1.52874000 1.52821419 0.00054960 1848 1516773600 2018.01.24 06:00 1.52868000 1.52861000 1.52854000 1.53003000 1.52825188 0.00049649 3926 1516775400 2018.01.24 06:30 1.52861000 1.52884000 1.52851000 1.52910000 1.52830789 0.00053310 2155 1516777200 2018.01.24 07:00 1.52884000 1.52857000 1.52841000 1.52896000 1.52833286 0.00052839 1605 1516779000 2018.01.24 07:30 1.52855000 1.52905000 1.52830000 1.52911000 1.52840116 0.00058098 1889 1516780800 2018.01.24 08:00 1.52906000 1.52827000 1.52797000 1.52923000 1.52838866 0.00051967 3979 1516782600 2018.01.24 08:30 1.52824000 1.52784000 1.52755000 1.52847000 1.52833641 0.00047986 3456 1516784400 2018.01.24 09:00 1.52785000 1.52806000 1.52702000 1.52831000 1.52831009 0.00044161 5530 1516786200 2018.01.24 09:30 1.52805000 1.52805000 1.52753000 1.52866000 1.52828532 0.00037795 4099 1516788000 2018.01.24 10:00 1.52803000 1.52768000 1.52733000 1.52889000 1.52822767 0.00037090 6114 1516789800 2018.01.24 10:30 1.52765000 1.52718000 1.52606000 1.52805000 1.52812789 0.00043034 8992 1516791600 2018.01.24 11:00 1.52718000 1.52741000 1.52666000 1.52857000 1.52805952 0.00045930 6798 1516793400 2018.01.24 11:30 1.52741000 1.52422000 1.52385000 1.52798000 1.52769385 0.00100421 7734 1516795200 2018.01.24 12:00 1.52422000 1.52451000 1.52356000 1.52539000 1.52739063 0.00128204 4840 1516797000 2018.01.24 12:30 1.52450000 1.52264000 1.52230000 1.52485000 1.52693819 0.00175601 4871 1516798800 2018.01.24 13:00 1.52264000 1.52185000 1.52112000 1.52295000 1.52645360 0.00219028 5137 1516800600 2018.01.24 13:30 1.52186000 1.52082000 1.52069000 1.52346000 1.52591706 0.00262252 5118 1516802400 2018.01.24 14:00 1.52084000 1.52060000 1.52012000 1.52165000 1.52541068 0.00297717 5111 1516804200 2018.01.24 14:30 1.52065000 1.52224000 1.52030000 1.52238000 1.52510871 0.00309464 5151 1516806000 2018.01.24 15:00 1.52221000 1.52280000 1.52203000 1.52435000 1.52488883 0.00312708 8617 1516807800 2018.01.24 15:30 1.52281000 1.52537000 1.52270000 1.52591000 1.52493466 0.00299879 8789 1516809600 2018.01.24 16:00 1.52537000 1.52907000 1.52487000 1.52967000 1.52532850 0.00294661 7585 1516811400 2018.01.24 16:30 1.52905000 1.52927000 1.52841000 1.53032000 1.52570388 0.00294082 9012 1516813200 2018.01.24 17:00 1.52928000 1.52943000 1.52841000 1.53041000 1.52605875 0.00299614 8449 1516815000 2018.01.24 17:30 1.52943000 1.52878000 1.52836000 1.53008000 1.52631791 0.00301640 7500 1516816800 2018.01.24 18:00 1.52883000 1.52936000 1.52785000 1.52968000 1.52660764 0.00311781 7286 1516818600 2018.01.24 18:30 1.52939000 1.53111000 1.52939000 1.53118000 1.52703643 0.00336809 6452 1516820400 2018.01.24 19:00 1.53111000 1.53145000 1.53067000 1.53188000 1.52745677 0.00362660 4092 1516822200 2018.01.24 19:30 1.53145000 1.53208000 1.53084000 1.53229000 1.52789708 0.00391580 4323 1516824000 2018.01.24 20:00 1.53210000 1.53254000 1.53187000 1.53335000 1.52833926 0.00420943 5191 1516825800 2018.01.24 20:30 1.53255000 1.53098000 1.53084000 1.53294000 1.52859076 0.00433878 4509 1516827600 2018.01.24 21:00 1.53099000 1.53016000 1.53015000 1.53170000 1.52874021 0.00440306 3817 1516829400 2018.01.24 21:30 1.53014000 1.52831000 1.52788000 1.53019000 1.52869924 0.00427171 3418 1516831200 2018.01.24 22:00 1.52830000 1.52795000 1.52778000 1.52883000 1.52862788 0.00414840 2634 1516833000 2018.01.24 22:30 1.52796000 1.52885000 1.52787000 1.52913000 1.52864904 0.00393202 3213 1516834800 2018.01.24 23:00 1.52885000 1.52967000 1.52870000 1.52980000 1.52874627 0.00365090 2287 1516836600 2018.01.24 23:30 1.52966000 1.53156000 1.52924000 1.53172000 1.52901425 0.00327797 2580 1516838400 2018.01.25 00:00 1.53181000 1.53085000 1.53018000 1.53214000 1.52918908 0.00271609 790 1516840200 2018.01.25 00:30 1.53089000 1.53132000 1.53038000 1.53151000 1.52939203 0.00225526 1003 1516842000 2018.01.25 01:00 1.53137000 1.53127000 1.53027000 1.53137000 1.52957088 0.00170746 2290 1516843800 2018.01.25 01:30 1.53129000 1.53051000 1.53031000 1.53136000 1.52966032 0.00140284 1643 1516845600 2018.01.25 02:00 1.53051000 1.52957000 1.52910000 1.53084000 1.52965172 0.00140042 3465 1516847400 2018.01.25 02:30 1.52957000 1.52983000 1.52904000 1.53010000 1.52966870 0.00139085 3248 1516849200 2018.01.25 03:00 1.52982000 1.52949000 1.52882000 1.52999000 1.52965168 0.00139799 2904 1516851000 2018.01.25 03:30 1.52950000 1.52946000 1.52905000 1.52969000 1.52963342 0.00139385 3376 1516852800 2018.01.25 04:00 1.52946000 1.52995000 1.52897000 1.53036000 1.52966357 0.00137915 4667 1516854600 2018.01.25 04:30 1.52994000 1.53054000 1.52966000 1.53086000 1.52974704 0.00131672 4743 1516856400 2018.01.25 05:00 1.53054000 1.53010000 1.52958000 1.53074000 1.52978066 0.00124993 4457 1516858200 2018.01.25 05:30 1.53010000 1.53057000 1.52991000 1.53089000 1.52985583 0.00112944 6311 1516860000 2018.01.25 06:00 1.53057000 1.53056000 1.53022000 1.53099000 1.52992290 0.00095671 3189 1516861800 2018.01.25 06:30 1.53058000 1.53064000 1.52999000 1.53069000 1.52999119 0.00093346 2614 1516863600 2018.01.25 07:00 1.53063000 1.53076000 1.52986000 1.53079000 1.53006441 0.00094374 2850 1516865400 2018.01.25 07:30 1.53077000 1.53159000 1.53052000 1.53173000 1.53020971 0.00090539 3471 1516867200 2018.01.25 08:00 1.53159000 1.53143000 1.53061000 1.53199000 1.53032592 0.00077595 5955 1516869000 2018.01.25 08:30 1.53143000 1.53095000 1.53061000 1.53188000 1.53038536 0.00070129 7531 1516870800 2018.01.25 09:00 1.53095000 1.53030000 1.52927000 1.53123000 1.53037723 0.00068523 11287 1516872600 2018.01.25 09:30 1.53031000 1.53050000 1.52930000 1.53212000 1.53038892 0.00063038 11379 1516874400 2018.01.25 10:00 1.53047000 1.52848000 1.52817000 1.53075000 1.53020712 0.00077638 9217 1516876200 2018.01.25 10:30 1.52847000 1.52809000 1.52723000 1.52871000 1.53000549 0.00090257 7156 1516878000 2018.01.25 11:00 1.52812000 1.53027000 1.52810000 1.53070000 1.53003068 0.00085442 5440 1516879800 2018.01.25 11:30 1.53029000 1.53042000 1.52966000 1.53077000 1.53006776 0.00084664 4876 1516881600 2018.01.25 12:00 1.53042000 1.52997000 1.52912000 1.53042000 1.53005845 0.00084104 5477 1516883400 2018.01.25 12:30 1.52996000 1.52895000 1.52834000 1.53014000 1.52995288 0.00089267 3620 1516885200 2018.01.25 13:00 1.52895000 1.52949000 1.52835000 1.52975000 1.52990880 0.00090348 3777 1516887000 2018.01.25 13:30 1.52949000 1.52860000 1.52811000 1.52970000 1.52978415 0.00097829 3840 1516888800 2018.01.25 14:00 1.52860000 1.52934000 1.52827000 1.53012000 1.52974185 0.00099606 4601 1516890600 2018.01.25 14:30 1.52932000 1.52968000 1.52862000 1.53042000 1.52973596 0.00098181 6094 1516892400 2018.01.25 15:00 1.52969000 1.52852000 1.52797000 1.52974000 1.52962015 0.00104667 6464 1516894200 2018.01.25 15:30 1.52849000 1.53642000 1.52667000 1.53808000 1.53026776 0.00172294 19853 1516896000 2018.01.25 16:00 1.53641000 1.53605000 1.53469000 1.54042000 1.53081845 0.00215839 16214 1516897800 2018.01.25 16:30 1.53609000 1.53808000 1.53522000 1.53872000 1.53151002 0.00276887 11866 1516899600 2018.01.25 17:00 1.53814000 1.53893000 1.53721000 1.54156000 1.53221669 0.00334414 13787 1516901400 2018.01.25 17:30 1.53894000 1.53636000 1.53589000 1.53995000 1.53261129 0.00356519 9132 1516903200 2018.01.25 18:00 1.53639000 1.53916000 1.53477000 1.53921000 1.53323498 0.00400330 8121 1516905000 2018.01.25 18:30 1.53916000 1.53784000 1.53713000 1.53924000 1.53367355 0.00422637 5567 1516906800 2018.01.25 19:00 1.53784000 1.53869000 1.53700000 1.53880000 1.53415131 0.00444045 4314 1516908600 2018.01.25 19:30 1.53868000 1.53911000 1.53693000 1.53911000 1.53462356 0.00463413 3735 1516910400 2018.01.25 20:00 1.53910000 1.53811000 1.53799000 1.54019000 1.53495561 0.00458073 4851 1516912200 2018.01.25 20:30 1.53811000 1.53716000 1.53634000 1.53864000 1.53516555 0.00439208 5120 1516914000 2018.01.25 21:00 1.53718000 1.53332000 1.53259000 1.53766000 1.53498978 0.00423761 16776 1516915800 2018.01.25 21:30 1.53330000 1.53160000 1.53102000 1.53478000 1.53466695 0.00413842 15601 1516917600 2018.01.25 22:00 1.53159000 1.53551000 1.53143000 1.53650000 1.53474724 0.00401060 8915 1516919400 2018.01.25 22:30 1.53553000 1.53428000 1.53386000 1.53569000 1.53470274 0.00379779 6517 1516921200 2018.01.25 23:00 1.53429000 1.53469000 1.53428000 1.53560000 1.53470152 0.00361462 2724 1516923000 2018.01.25 23:30 1.53467000 1.53384000 1.53341000 1.53515000 1.53461947 0.00336924 2565 1516924800 2018.01.26 00:00 1.53381000 1.53323000 1.53299000 1.53445000 1.53448714 0.00321137 886 1516926600 2018.01.26 00:30 1.53332000 1.53274000 1.53225000 1.53358000 1.53432075 0.00312016 835 1516928400 2018.01.26 01:00 1.53266000 1.53382000 1.53260000 1.53484000 1.53427306 0.00286756 2565 1516930200 2018.01.26 01:30 1.53384000 1.53396000 1.53361000 1.53418000 1.53424324 0.00284441 2261 1516932000 2018.01.26 02:00 1.53398000 1.53439000 1.53382000 1.53483000 1.53425722 0.00280836 3970 1516933800 2018.01.26 02:30 1.53439000 1.53457000 1.53434000 1.53525000 1.53428701 0.00266158 3385 1516935600 2018.01.26 03:00 1.53454000 1.53535000 1.53422000 1.53549000 1.53438825 0.00241874 4626 1516937400 2018.01.26 03:30 1.53535000 1.53491000 1.53456000 1.53566000 1.53443794 0.00236220 5453 1516939200 2018.01.26 04:00 1.53490000 1.53546000 1.53448000 1.53555000 1.53453528 0.00209577 4929 1516941000 2018.01.26 04:30 1.53549000 1.53469000 1.53381000 1.53565000 1.53455001 0.00195825 4561 1516942800 2018.01.26 05:00 1.53464000 1.53446000 1.53443000 1.53525000 1.53454144 0.00172681 3496 1516944600 2018.01.26 05:30 1.53446000 1.53510000 1.53440000 1.53525000 1.53459464 0.00139813 1790 1516946400 2018.01.26 06:00 1.53509000 1.53468000 1.53459000 1.53515000 1.53460277 0.00115788 1680 1516948200 2018.01.26 06:30 1.53466000 1.53469000 1.53440000 1.53490000 1.53461107 0.00100984 1291 1516950000 2018.01.26 07:00 1.53468000 1.53458000 1.53415000 1.53481000 1.53460811 0.00096686 2047 1516951800 2018.01.26 07:30 1.53461000 1.53535000 1.53432000 1.53551000 1.53467877 0.00072667 1757 1516953600 2018.01.26 08:00 1.53535000 1.53610000 1.53475000 1.53618000 1.53481413 0.00080571 3929 1516955400 2018.01.26 08:30 1.53610000 1.53601000 1.53500000 1.53632000 1.53492802 0.00087240 4564 1516957200 2018.01.26 09:00 1.53601000 1.53492000 1.53479000 1.53739000 1.53492725 0.00087053 6748 1516959000 2018.01.26 09:30 1.53495000 1.53682000 1.53469000 1.53832000 1.53510752 0.00097943 5705 1516960800 2018.01.26 10:00 1.53684000 1.53496000 1.53462000 1.53733000 1.53509347 0.00088196 8710 1516962600 2018.01.26 10:30 1.53496000 1.53500000 1.53346000 1.53541000 1.53508457 0.00070683 7602 1516964400 2018.01.26 11:00 1.53499000 1.53508000 1.53399000 1.53547000 1.53508413 0.00064779 5438 1516966200 2018.01.26 11:30 1.53508000 1.53434000 1.53397000 1.53537000 1.53501326 0.00062256 6160 1516968000 2018.01.26 12:00 1.53434000 1.53305000 1.53241000 1.53446000 1.53482628 0.00077014 5067 1516969800 2018.01.26 12:30 1.53307000 1.53368000 1.53261000 1.53427000 1.53471711 0.00083485 4629 1516971600 2018.01.26 13:00 1.53371000 1.53447000 1.53343000 1.53481000 1.53469358 0.00083066 5503 1516973400 2018.01.26 13:30 1.53448000 1.53263000 1.53190000 1.53466000 1.53449705 0.00099116 5910 1516975200 2018.01.26 14:00 1.53263000 1.53247000 1.53195000 1.53328000 1.53430400 0.00111326 6753 1516977000 2018.01.26 14:30 1.53247000 1.53289000 1.53193000 1.53300000 1.53416933 0.00119165 4985 1516978800 2018.01.26 15:00 1.53289000 1.53032000 1.52979000 1.53297000 1.53380273 0.00155842 7860 1516980600 2018.01.26 15:30 1.53031000 1.53163000 1.53002000 1.53618000 1.53359580 0.00166762 12276 1516982400 2018.01.26 16:00 1.53161000 1.53371000 1.53142000 1.53559000 1.53360668 0.00164658 12392 1516984200 2018.01.26 16:30 1.53370000 1.53276000 1.53232000 1.53482000 1.53352604 0.00166269 10807 1516986000 2018.01.26 17:00 1.53274000 1.53054000 1.53024000 1.53304000 1.53324166 0.00184723 9452 1516987800 2018.01.26 17:30 1.53055000 1.53256000 1.52912000 1.53271000 1.53317674 0.00181013 8584 1516989600 2018.01.26 18:00 1.53255000 1.53115000 1.53017000 1.53326000 1.53298371 0.00178809 7692 1516991400 2018.01.26 18:30 1.53117000 1.53058000 1.52916000 1.53167000 1.53275479 0.00178033 7547 1516993200 2018.01.26 19:00 1.53056000 1.53054000 1.53018000 1.53145000 1.53254386 0.00181964 5853 1516995000 2018.01.26 19:30 1.53054000 1.53238000 1.53010000 1.53238000 1.53252825 0.00155062 4622 1516996800 2018.01.26 20:00 1.53239000 1.53151000 1.53150000 1.53287000 1.53243127 0.00147548 4193 1516998600 2018.01.26 20:30 1.53150000 1.53100000 1.53075000 1.53215000 1.53229496 0.00139640 3763 1517000400 2018.01.26 21:00 1.53101000 1.53111000 1.52939000 1.53142000 1.53218211 0.00127119 7121 1517002200 2018.01.26 21:30 1.53110000 1.53006000 1.52949000 1.53210000 1.53198000 0.00124744 5775 1517004000 2018.01.26 22:00 1.53006000 1.52953000 1.52935000 1.53074000 1.53174667 0.00132598 4236 1517005800 2018.01.26 22:30 1.52954000 1.53079000 1.52925000 1.53098000 1.53165556 0.00126666 2950 1517007600 2018.01.26 23:00 1.53078000 1.53058000 1.53038000 1.53104000 1.53155312 0.00110992 1605 1517009400 2018.01.26 23:30 1.53057000 1.53128000 1.53048000 1.53201000 1.53152711 0.00108111 1326 1517184000 2018.01.29 00:00 1.52862000 1.53067000 1.52862000 1.53080000 1.53144548 0.00106175 686 1517185800 2018.01.29 00:30 1.53067000 1.53035000 1.53029000 1.53147000 1.53134115 0.00101624 1087 1517187600 2018.01.29 01:00 1.53035000 1.53041000 1.53022000 1.53142000 1.53125247 0.00099958 2896 1517189400 2018.01.29 01:30 1.53039000 1.53056000 1.53014000 1.53066000 1.53118652 0.00100035 2714 1517191200 2018.01.29 02:00 1.53055000 1.53066000 1.53002000 1.53067000 1.53113638 0.00082162 3596 1517193000 2018.01.29 02:30 1.53066000 1.53019000 1.52999000 1.53071000 1.53104624 0.00073456 2953 1517194800 2018.01.29 03:00 1.53022000 1.53035000 1.52949000 1.53044000 1.53097994 0.00072420 6566 1517196600 2018.01.29 03:30 1.53034000 1.53010000 1.52975000 1.53072000 1.53089613 0.00062991 3944 1517198400 2018.01.29 04:00 1.53011000 1.52992000 1.52943000 1.53024000 1.53080317 0.00063252 5535 1517200200 2018.01.29 04:30 1.52992000 1.53005000 1.52937000 1.53021000 1.53073144 0.00063422 3980 1517202000 2018.01.29 05:00 1.53004000 1.53041000 1.52986000 1.53061000 1.53070082 0.00063102 2949 1517203800 2018.01.29 05:30 1.53038000 1.53118000 1.53031000 1.53159000 1.53074646 0.00053466 4480 1517205600 2018.01.29 06:00 1.53117000 1.53117000 1.53092000 1.53128000 1.53078680 0.00053451 1622 1517207400 2018.01.29 06:30 1.53118000 1.53081000 1.53070000 1.53139000 1.53078901 0.00053356 1979 1517209200 2018.01.29 07:00 1.53084000 1.53076000 1.53067000 1.53137000 1.53078624 0.00052720 2213 1517211000 2018.01.29 07:30 1.53076000 1.53146000 1.53050000 1.53156000 1.53085041 0.00055428 4202 1517212800 2018.01.29 08:00 1.53145000 1.53118000 1.53098000 1.53270000 1.53088180 0.00048931 4542 1517214600 2018.01.29 08:30 1.53119000 1.53134000 1.53085000 1.53156000 1.53092544 0.00051938 4639 1517216400 2018.01.29 09:00 1.53134000 1.53191000 1.53127000 1.53308000 1.53101921 0.00059683 8335 1517218200 2018.01.29 09:30 1.53191000 1.53101000 1.53066000 1.53247000 1.53101833 0.00059354 6571 1517220000 2018.01.29 10:00 1.53102000 1.53173000 1.53032000 1.53200000 1.53108611 0.00063936 7347 1517221800 2018.01.29 10:30 1.53173000 1.53225000 1.53079000 1.53258000 1.53119695 0.00071349 5669 1517223600 2018.01.29 11:00 1.53223000 1.53141000 1.53093000 1.53256000 1.53121724 0.00070137 5463 1517225400 2018.01.29 11:30 1.53138000 1.53327000 1.53125000 1.53355000 1.53141275 0.00088403 5408 1517227200 2018.01.29 12:00 1.53327000 1.53361000 1.53327000 1.53453000 1.53162201 0.00106070 5619 1517229000 2018.01.29 12:30 1.53363000 1.53123000 1.53118000 1.53381000 1.53158467 0.00100221 4494 1517230800 2018.01.29 13:00 1.53124000 1.53008000 1.52980000 1.53124000 1.53144137 0.00098199 4273 1517232600 2018.01.29 13:30 1.53007000 1.52942000 1.52918000 1.53023000 1.53124886 0.00101322 3380 1517234400 2018.01.29 14:00 1.52939000 1.52867000 1.52818000 1.52995000 1.53100325 0.00113198 5514 1517236200 2018.01.29 14:30 1.52866000 1.52875000 1.52814000 1.52909000 1.53078866 0.00125294 4662 1517238000 2018.01.29 15:00 1.52875000 1.52623000 1.52610000 1.52929000 1.53035450 0.00169231 5440 1517239800 2018.01.29 15:30 1.52623000 1.52512000 1.52495000 1.52697000 1.52985598 0.00215957 7163 1517241600 2018.01.29 16:00 1.52512000 1.52469000 1.52420000 1.52604000 1.52936398 0.00255697 5498 1517243400 2018.01.29 16:30 1.52469000 1.52432000 1.52368000 1.52555000 1.52888360 0.00291076 7528 1517245200 2018.01.29 17:00 1.52434000 1.52446000 1.52387000 1.52533000 1.52846230 0.00317205 6035 1517247000 2018.01.29 17:30 1.52448000 1.52347000 1.52344000 1.52662000 1.52798685 0.00343416 8424 1517248800 2018.01.29 18:00 1.52350000 1.52302000 1.52199000 1.52552000 1.52751381 0.00367555 12719 1517250600 2018.01.29 18:30 1.52302000 1.52417000 1.52280000 1.52574000 1.52719536 0.00374549 8479 1517252400 2018.01.29 19:00 1.52417000 1.52477000 1.52345000 1.52502000 1.52696437 0.00369802 5249 1517254200 2018.01.29 19:30 1.52477000 1.52609000 1.52441000 1.52648000 1.52688110 0.00361215 3718 1517256000 2018.01.29 20:00 1.52611000 1.52586000 1.52524000 1.52652000 1.52678385 0.00347313 3842 1517257800 2018.01.29 20:30 1.52586000 1.52693000 1.52584000 1.52701000 1.52679777 0.00324903 3017 1517259600 2018.01.29 21:00 1.52691000 1.52691000 1.52580000 1.52731000 1.52680846 0.00308024 3794 1517261400 2018.01.29 21:30 1.52691000 1.52664000 1.52618000 1.52738000 1.52679241 0.00272014 3263 1517263200 2018.01.29 22:00 1.52660000 1.52698000 1.52635000 1.52726000 1.52681028 0.00225647 2151 1517265000 2018.01.29 22:30 1.52696000 1.52720000 1.52661000 1.52751000 1.52684739 0.00204207 2910 1517266800 2018.01.29 23:00 1.52720000 1.52715000 1.52701000 1.52774000 1.52687621 0.00192337 1924 1517268600 2018.01.29 23:30 1.52716000 1.52773000 1.52697000 1.52786000 1.52695753 0.00188897 1752 1517270400 2018.01.30 00:00 1.52758000 1.52741000 1.52719000 1.52818000 1.52700062 0.00187756 631 1517272200 2018.01.30 00:30 1.52735000 1.52795000 1.52666000 1.52800000 1.52709104 0.00190594 1456 1517274000 2018.01.30 01:00 1.52797000 1.52773000 1.52719000 1.52821000 1.52715189 0.00193932 1966 1517275800 2018.01.30 01:30 1.52772000 1.52722000 1.52705000 1.52797000 1.52715838 0.00188926 1728 1517277600 2018.01.30 02:00 1.52725000 1.52682000 1.52640000 1.52757000 1.52712615 0.00179050 2675 1517279400 2018.01.30 02:30 1.52680000 1.52795000 1.52639000 1.52800000 1.52720461 0.00172577 3413 1517281200 2018.01.30 03:00 1.52794000 1.52758000 1.52736000 1.52825000 1.52724036 0.00163152 3765 1517283000 2018.01.30 03:30 1.52759000 1.52805000 1.52738000 1.52815000 1.52731747 0.00143941 2612 1517284800 2018.01.30 04:00 1.52803000 1.52740000 1.52734000 1.52803000 1.52732533 0.00107472 2873 1517286600 2018.01.30 04:30 1.52738000 1.52786000 1.52713000 1.52794000 1.52737625 0.00083419 4749 1517288400 2018.01.30 05:00 1.52786000 1.52832000 1.52752000 1.52832000 1.52746613 0.00065157 2420 1517290200 2018.01.30 05:30 1.52832000 1.52832000 1.52773000 1.52865000 1.52754745 0.00061935 3709 1517292000 2018.01.30 06:00 1.52832000 1.52827000 1.52783000 1.52887000 1.52761627 0.00052508 3570 1517293800 2018.01.30 06:30 1.52827000 1.52839000 1.52816000 1.52901000 1.52768996 0.00053926 2994 1517295600 2018.01.30 07:00 1.52836000 1.52867000 1.52806000 1.52886000 1.52778329 0.00056445 2461 1517297400 2018.01.30 07:30 1.52866000 1.52840000 1.52794000 1.52866000 1.52784203 0.00052657 2308 1517299200 2018.01.30 08:00 1.52837000 1.52696000 1.52695000 1.52846000 1.52775803 0.00052327 3384 1517301000 2018.01.30 08:30 1.52698000 1.52722000 1.52688000 1.52745000 1.52770678 0.00052590 3034 1517302800 2018.01.30 09:00 1.52722000 1.52866000 1.52713000 1.52874000 1.52779757 0.00053810 4167 1517304600 2018.01.30 09:30 1.52865000 1.52916000 1.52862000 1.53017000 1.52792732 0.00060661 5502 1517306400 2018.01.30 10:00 1.52921000 1.52783000 1.52687000 1.52921000 1.52791805 0.00059612 7111 1517308200 2018.01.30 10:30 1.52782000 1.52995000 1.52778000 1.53013000 1.52811157 0.00074348 6142 1517310000 2018.01.30 11:00 1.52995000 1.52878000 1.52866000 1.53043000 1.52817523 0.00075800 7188 1517311800 2018.01.30 11:30 1.52878000 1.52839000 1.52761000 1.52969000 1.52819569 0.00072989 7395 1517313600 2018.01.30 12:00 1.52839000 1.52969000 1.52827000 1.52996000 1.52833800 0.00073652 6867 1517315400 2018.01.30 12:30 1.52971000 1.52966000 1.52939000 1.53089000 1.52846391 0.00079253 6204 1517317200 2018.01.30 13:00 1.52966000 1.53100000 1.52930000 1.53154000 1.52870544 0.00096325 5975 1517319000 2018.01.30 13:30 1.53101000 1.53179000 1.52993000 1.53213000 1.52899921 0.00120434 5274 1517320800 2018.01.30 14:00 1.53175000 1.53146000 1.53074000 1.53191000 1.52923357 0.00130709 5249 1517322600 2018.01.30 14:30 1.53145000 1.53095000 1.53055000 1.53207000 1.52939704 0.00135424 4865 1517324400 2018.01.30 15:00 1.53098000 1.53082000 1.52889000 1.53137000 1.52953256 0.00139427 7587 1517326200 2018.01.30 15:30 1.53082000 1.53269000 1.53056000 1.53298000 1.52983327 0.00158645 5253 1517328000 2018.01.30 16:00 1.53271000 1.53449000 1.53259000 1.53469000 1.53027677 0.00193681 8227 1517329800 2018.01.30 16:30 1.53449000 1.53392000 1.53321000 1.53503000 1.53062374 0.00212893 7696 1517331600 2018.01.30 17:00 1.53394000 1.53202000 1.53164000 1.53506000 1.53075672 0.00213810 7627 1517333400 2018.01.30 17:30 1.53200000 1.52966000 1.52910000 1.53215000 1.53065227 0.00206398 7808 1517335200 2018.01.30 18:00 1.52967000 1.52883000 1.52860000 1.53138000 1.53047872 0.00191548 7477 1517337000 2018.01.30 18:30 1.52882000 1.52910000 1.52837000 1.52992000 1.53034741 0.00180024 5911 1517338800 2018.01.30 19:00 1.52912000 1.52945000 1.52859000 1.52970000 1.53026194 0.00178019 4878 1517340600 2018.01.30 19:30 1.52945000 1.52952000 1.52912000 1.52988000 1.53019128 0.00178172 3272 1517342400 2018.01.30 20:00 1.52954000 1.52782000 1.52773000 1.53012000 1.52996545 0.00183497 4076 1517344200 2018.01.30 20:30 1.52781000 1.52782000 1.52678000 1.52802000 1.52976112 0.00195288 3421 1517346000 2018.01.30 21:00 1.52782000 1.52877000 1.52713000 1.52888000 1.52966673 0.00198565 3922 1517347800 2018.01.30 21:30 1.52880000 1.52873000 1.52829000 1.52943000 1.52957751 0.00201139 3163 1517349600 2018.01.30 22:00 1.52874000 1.52805000 1.52776000 1.52937000 1.52943204 0.00209788 2426 1517351400 2018.01.30 22:30 1.52807000 1.52795000 1.52773000 1.52868000 1.52929089 0.00218103 1744 1517353200 2018.01.30 23:00 1.52795000 1.52877000 1.52795000 1.52926000 1.52924128 0.00217029 1621 1517355000 2018.01.30 23:30 1.52879000 1.53014000 1.52877000 1.53024000 1.52932687 0.00207243 1415 1517356800 2018.01.31 00:00 1.52967000 1.53024000 1.52883000 1.53040000 1.52941384 0.00200047 642 1517358600 2018.01.31 00:30 1.53021000 1.53027000 1.52993000 1.53096000 1.52949538 0.00195941 1079 1517360400 2018.01.31 01:00 1.53027000 1.53024000 1.52976000 1.53042000 1.52956629 0.00192964 1729 1517362200 2018.01.31 01:30 1.53023000 1.53056000 1.52952000 1.53109000 1.52966093 0.00180178 1713 1517364000 2018.01.31 02:00 1.53054000 1.53067000 1.52998000 1.53093000 1.52975703 0.00146533 2684 1517365800 2018.01.31 02:30 1.53067000 1.53129000 1.53062000 1.53249000 1.52990303 0.00122311 5369 1517367600 2018.01.31 03:00 1.53129000 1.53066000 1.53056000 1.53150000 1.52997512 0.00117235 5651 1517369400 2018.01.31 03:30 1.53065000 1.53084000 1.53042000 1.53140000 1.53005749 0.00122237 3643 1517371200 2018.01.31 04:00 1.53086000 1.53045000 1.52999000 1.53098000 1.53009487 0.00121022 4265 1517373000 2018.01.31 04:30 1.53046000 1.53071000 1.53032000 1.53172000 1.53015346 0.00122062 4634 1517374800 2018.01.31 05:00 1.53070000 1.53065000 1.53064000 1.53126000 1.53020075 0.00123366 4375 1517376600 2018.01.31 05:30 1.53063000 1.53000000 1.52988000 1.53113000 1.53018163 0.00121786 5170 1517378400 2018.01.31 06:00 1.53000000 1.53042000 1.52956000 1.53062000 1.53020433 0.00110553 4120 1517380200 2018.01.31 06:30 1.53042000 1.53006000 1.52990000 1.53058000 1.53019058 0.00096584 1634 1517382000 2018.01.31 07:00 1.53006000 1.53039000 1.52961000 1.53045000 1.53020958 0.00091622 2084 1517383800 2018.01.31 07:30 1.53037000 1.53059000 1.53031000 1.53135000 1.53024581 0.00086200 3023 1517385600 2018.01.31 08:00 1.53060000 1.53086000 1.53009000 1.53115000 1.53030430 0.00072063 3793 1517387400 2018.01.31 08:30 1.53089000 1.53063000 1.53055000 1.53146000 1.53033532 0.00049106 4183 1517389200 2018.01.31 09:00 1.53063000 1.53039000 1.52934000 1.53075000 1.53034053 0.00034214 5505 1517391000 2018.01.31 09:30 1.53036000 1.52893000 1.52847000 1.53046000 1.53020619 0.00050987 8330 1517392800 2018.01.31 10:00 1.52889000 1.52778000 1.52748000 1.52953000 1.52997513 0.00081240 6353 1517394600 2018.01.31 10:30 1.52778000 1.52852000 1.52769000 1.52916000 1.52983654 0.00092299 5141 1517396400 2018.01.31 11:00 1.52852000 1.52889000 1.52830000 1.52959000 1.52974640 0.00097766 4128 1517398200 2018.01.31 11:30 1.52892000 1.53002000 1.52890000 1.53062000 1.52977245 0.00095224 6616 1517400000 2018.01.31 12:00 1.52998000 1.52953000 1.52898000 1.53092000 1.52974936 0.00094031 6396 1517401800 2018.01.31 12:30 1.52954000 1.52847000 1.52752000 1.52990000 1.52962752 0.00095317 4077 1517403600 2018.01.31 13:00 1.52847000 1.52904000 1.52778000 1.52915000 1.52957156 0.00094945 4005 1517405400 2018.01.31 13:30 1.52905000 1.53045000 1.52901000 1.53068000 1.52965523 0.00090656 3325 1517407200 2018.01.31 14:00 1.53045000 1.52978000 1.52827000 1.53050000 1.52966711 0.00088748 3772 1517409000 2018.01.31 14:30 1.52978000 1.53027000 1.52952000 1.53048000 1.52972453 0.00086101 3701 1517410800 2018.01.31 15:00 1.53034000 1.52918000 1.52827000 1.53122000 1.52967267 0.00084530 6631 1517412600 2018.01.31 15:30 1.52921000 1.52970000 1.52583000 1.53015000 1.52967527 0.00084208 10409 1517414400 2018.01.31 16:00 1.52969000 1.52973000 1.52915000 1.53109000 1.52968048 0.00082565 6514 1517416200 2018.01.31 16:30 1.52972000 1.53017000 1.52904000 1.53037000 1.52972710 0.00083066 5995 1517418000 2018.01.31 17:00 1.53017000 1.52821000 1.52765000 1.53091000 1.52958262 0.00086881 6668 1517419800 2018.01.31 17:30 1.52819000 1.52825000 1.52730000 1.52963000 1.52945570 0.00087908 11834 1517421600 2018.01.31 18:00 1.52825000 1.52867000 1.52742000 1.52920000 1.52938087 0.00083181 10814 1517423400 2018.01.31 18:30 1.52867000 1.52778000 1.52757000 1.52944000 1.52922841 0.00084052 7160 1517425200 2018.01.31 19:00 1.52777000 1.52963000 1.52737000 1.53014000 1.52926666 0.00080903 5667 1517427000 2018.01.31 19:30 1.52964000 1.52908000 1.52832000 1.52988000 1.52924888 0.00080439 4530 1517428800 2018.01.31 20:00 1.52909000 1.52895000 1.52857000 1.52964000 1.52922041 0.00073659 4119 1517430600 2018.01.31 20:30 1.52892000 1.52824000 1.52799000 1.52957000 1.52912704 0.00075589 4934 1517432400 2018.01.31 21:00 1.52832000 1.52691000 1.52640000 1.52979000 1.52891589 0.00092128 15515 1517434200 2018.01.31 21:30 1.52692000 1.52705000 1.52564000 1.52758000 1.52873819 0.00100359 8473 1517436000 2018.01.31 22:00 1.52705000 1.52658000 1.52645000 1.52801000 1.52853265 0.00113104 6145 1517437800 2018.01.31 22:30 1.52658000 1.52700000 1.52525000 1.52719000 1.52838668 0.00121509 4757 1517439600 2018.01.31 23:00 1.52701000 1.52732000 1.52668000 1.52749000 1.52828509 0.00125512 1671 1517441400 2018.01.31 23:30 1.52728000 1.52852000 1.52719000 1.52916000 1.52830747 0.00115427 2176 1517443200 2018.02.01 00:00 1.52843000 1.52804000 1.52717000 1.52892000 1.52828199 0.00111181 695 1517445000 2018.02.01 00:30 1.52807000 1.52752000 1.52720000 1.52824000 1.52820942 0.00103888 1830 1517446800 2018.02.01 01:00 1.52752000 1.52804000 1.52752000 1.52834000 1.52819329 0.00101774 1211 1517448600 2018.02.01 01:30 1.52804000 1.52781000 1.52749000 1.52813000 1.52815678 0.00096418 1251 1517450400 2018.02.01 02:00 1.52780000 1.52752000 1.52739000 1.52825000 1.52809614 0.00090479 2111 1517452200 2018.02.01 02:30 1.52753000 1.52849000 1.52746000 1.52862000 1.52813365 0.00078831 2226 1517454000 2018.02.01 03:00 1.52846000 1.52832000 1.52800000 1.52862000 1.52815140 0.00079274 3388 1517455800 2018.02.01 03:30 1.52831000 1.52834000 1.52815000 1.52884000 1.52816936 0.00079739 3989 1517457600 2018.02.01 04:00 1.52833000 1.52854000 1.52812000 1.52897000 1.52820466 0.00080281 2136 1517459400 2018.02.01 04:30 1.52854000 1.52885000 1.52839000 1.52892000 1.52826612 0.00082501 2261 1517461200 2018.02.01 05:00 1.52885000 1.52876000 1.52848000 1.52896000 1.52831315 0.00079223 1756 1517463000 2018.02.01 05:30 1.52876000 1.52918000 1.52864000 1.52919000 1.52839571 0.00083336 1394 1517464800 2018.02.01 06:00 1.52919000 1.52907000 1.52876000 1.52927000 1.52845993 0.00086958 1516 1517466600 2018.02.01 06:30 1.52907000 1.52844000 1.52835000 1.52910000 1.52845803 0.00086723 1196 1517468400 2018.02.01 07:00 1.52843000 1.52845000 1.52835000 1.52890000 1.52845727 0.00079480 1435 1517470200 2018.02.01 07:30 1.52846000 1.52830000 1.52803000 1.52859000 1.52844229 0.00072462 1423 1517472000 2018.02.01 08:00 1.52830000 1.52795000 1.52779000 1.52841000 1.52839540 0.00058773 3009 1517473800 2018.02.01 08:30 1.52795000 1.52664000 1.52649000 1.52804000 1.52822822 0.00060533 4815 1517475600 2018.02.01 09:00 1.52662000 1.52734000 1.52602000 1.52744000 1.52814363 0.00060665 6390 1517477400 2018.02.01 09:30 1.52735000 1.52815000 1.52724000 1.52834000 1.52814424 0.00060074 6294 1517479200 2018.02.01 10:00 1.52819000 1.52979000 1.52799000 1.53079000 1.52830098 0.00069235 7573 1517481000 2018.02.01 10:30 1.52979000 1.52998000 1.52925000 1.53031000 1.52846088 0.00076443 6069 1517482800 2018.02.01 11:00 1.52998000 1.53171000 1.52989000 1.53178000 1.52877032 0.00106039 6866 1517484600 2018.02.01 11:30 1.53171000 1.53085000 1.53050000 1.53197000 1.52896839 0.00116120 4896 1517486400 2018.02.01 12:00 1.53087000 1.53076000 1.53060000 1.53192000 1.52913902 0.00120747 4011 1517488200 2018.02.01 12:30 1.53072000 1.53116000 1.52953000 1.53142000 1.52933149 0.00131169 4333 1517490000 2018.02.01 13:00 1.53116000 1.53267000 1.53084000 1.53307000 1.52964944 0.00154331 4800 1517491800 2018.02.01 13:30 1.53267000 1.53237000 1.53088000 1.53303000 1.52990855 0.00168454 4530 1517493600 2018.02.01 14:00 1.53237000 1.53358000 1.53164000 1.53366000 1.53025821 0.00191992 5275 1517495400 2018.02.01 14:30 1.53358000 1.53394000 1.53308000 1.53438000 1.53060885 0.00214492 5665 1517497200 2018.02.01 15:00 1.53395000 1.53438000 1.53345000 1.53525000 1.53096801 0.00235330 6123 1517499000 2018.02.01 15:30 1.53439000 1.53337000 1.53299000 1.53484000 1.53119677 0.00244096 7727 1517500800 2018.02.01 16:00 1.53340000 1.53263000 1.53188000 1.53355000 1.53133327 0.00245155 5827 1517502600 2018.02.01 16:30 1.53260000 1.53082000 1.53035000 1.53322000 1.53128439 0.00235569 7177 1517504400 2018.02.01 17:00 1.53082000 1.53025000 1.52992000 1.53187000 1.53118587 0.00226311 8943 1517506200 2018.02.01 17:30 1.53026000 1.53155000 1.52860000 1.53202000 1.53122055 0.00217402 9586 1517508000 2018.02.01 18:00 1.53156000 1.53345000 1.53143000 1.53353000 1.53143288 0.00211290 9469 1517509800 2018.02.01 18:30 1.53345000 1.53277000 1.53250000 1.53387000 1.53156023 0.00183982 6328 1517511600 2018.02.01 19:00 1.53276000 1.53437000 1.53267000 1.53452000 1.53182782 0.00166259 6377 1517513400 2018.02.01 19:30 1.53436000 1.53345000 1.53300000 1.53442000 1.53198232 0.00145967 5438 1517515200 2018.02.01 20:00 1.53345000 1.53202000 1.53192000 1.53372000 1.53198591 0.00137408 4481 1517517000 2018.02.01 20:30 1.53204000 1.53309000 1.53186000 1.53334000 1.53209106 0.00128815 4672 1517518800 2018.02.01 21:00 1.53307000 1.53383000 1.53228000 1.53412000 1.53225667 0.00129366 5642 1517520600 2018.02.01 21:30 1.53382000 1.53436000 1.53356000 1.53444000 1.53245699 0.00128137 6287 1517522400 2018.02.01 22:00 1.53435000 1.53527000 1.53384000 1.53579000 1.53272489 0.00130090 7677 1517524200 2018.02.01 22:30 1.53527000 1.53542000 1.53465000 1.53573000 1.53298157 0.00132875 6132 1517526000 2018.02.01 23:00 1.53539000 1.53441000 1.53431000 1.53582000 1.53311761 0.00134303 2949 1517527800 2018.02.01 23:30 1.53443000 1.53400000 1.53310000 1.53505000 1.53320165 0.00133531 4109 1517529600 2018.02.02 00:00 1.53414000 1.53431000 1.53377000 1.53470000 1.53330721 0.00134531 509 1517531400 2018.02.02 00:30 1.53431000 1.53444000 1.53391000 1.53489000 1.53341509 0.00135778 1661 1517533200 2018.02.02 01:00 1.53445000 1.53389000 1.53375000 1.53463000 1.53346032 0.00134650 1207 1517535000 2018.02.02 01:30 1.53388000 1.53365000 1.53328000 1.53420000 1.53347839 0.00134796 1914 1517536800 2018.02.02 02:00 1.53364000 1.53363000 1.53346000 1.53414000 1.53349282 0.00133537 1910 1517538600 2018.02.02 02:30 1.53362000 1.53431000 1.53347000 1.53431000 1.53357065 0.00120213 2555 1517540400 2018.02.02 03:00 1.53431000 1.53448000 1.53398000 1.53477000 1.53365726 0.00094702 6186 1517542200 2018.02.02 03:30 1.53449000 1.53433000 1.53386000 1.53500000 1.53372133 0.00081299 5629 1517544000 2018.02.02 04:00 1.53432000 1.53464000 1.53417000 1.53476000 1.53380882 0.00080778 3366 1517545800 2018.02.02 04:30 1.53463000 1.53452000 1.53404000 1.53480000 1.53387655 0.00076559 4462 1517547600 2018.02.02 05:00 1.53453000 1.53473000 1.53443000 1.53505000 1.53395783 0.00075784 3145 1517549400 2018.02.02 05:30 1.53473000 1.53430000 1.53428000 1.53489000 1.53399042 0.00074415 1919 1517551200 2018.02.02 06:00 1.53430000 1.53449000 1.53415000 1.53458000 1.53403800 0.00058689 1412 1517553000 2018.02.02 06:30 1.53449000 1.53429000 1.53400000 1.53475000 1.53406200 0.00053625 1619 1517554800 2018.02.02 07:00 1.53427000 1.53430000 1.53397000 1.53444000 1.53408467 0.00052289 1770 1517556600 2018.02.02 07:30 1.53430000 1.53446000 1.53386000 1.53447000 1.53412041 0.00050584 1595 1517558400 2018.02.02 08:00 1.53447000 1.53552000 1.53377000 1.53557000 1.53425371 0.00047892 4182 1517560200 2018.02.02 08:30 1.53555000 1.53532000 1.53444000 1.53560000 1.53435526 0.00044565 2913 1517562000 2018.02.02 09:00 1.53530000 1.53559000 1.53467000 1.53584000 1.53447285 0.00051369 4976 1517563800 2018.02.02 09:30 1.53557000 1.53647000 1.53510000 1.53662000 1.53466306 0.00066799 5040 1517565600 2018.02.02 10:00 1.53648000 1.53754000 1.53634000 1.53783000 1.53493705 0.00094021 6555 1517567400 2018.02.02 10:30 1.53755000 1.53625000 1.53553000 1.53797000 1.53506209 0.00099943 6492 1517569200 2018.02.02 11:00 1.53625000 1.53635000 1.53603000 1.53708000 1.53518475 0.00102643 5277 1517571000 2018.02.02 11:30 1.53635000 1.53596000 1.53544000 1.53648000 1.53525858 0.00099380 4674 1517572800 2018.02.02 12:00 1.53596000 1.53644000 1.53552000 1.53705000 1.53537110 0.00097334 4665 1517574600 2018.02.02 12:30 1.53643000 1.53705000 1.53552000 1.53711000 1.53553100 0.00103144 3283 1517576400 2018.02.02 13:00 1.53705000 1.53736000 1.53681000 1.53799000 1.53570519 0.00110391 4560 1517578200 2018.02.02 13:30 1.53737000 1.53763000 1.53658000 1.53817000 1.53588850 0.00116589 3836 1517580000 2018.02.02 14:00 1.53762000 1.53677000 1.53637000 1.53771000 1.53597245 0.00116088 3749 1517581800 2018.02.02 14:30 1.53677000 1.53846000 1.53657000 1.53896000 1.53620936 0.00126953 4416 1517583600 2018.02.02 15:00 1.53851000 1.53666000 1.53655000 1.53920000 1.53625228 0.00123574 5916 1517585400 2018.02.02 15:30 1.53649000 1.53950000 1.53618000 1.54194000 1.53656159 0.00138468 19876 1517587200 2018.02.02 16:00 1.53947000 1.53958000 1.53863000 1.54012000 1.53684906 0.00149440 10747 1517589000 2018.02.02 16:30 1.53958000 1.53951000 1.53865000 1.54158000 1.53710248 0.00152665 10027 1517590800 2018.02.02 17:00 1.53950000 1.53866000 1.53839000 1.54056000 1.53725081 0.00144763 11008 1517592600 2018.02.02 17:30 1.53867000 1.54065000 1.53843000 1.54114000 1.53757455 0.00152177 9038 1517594400 2018.02.02 18:00 1.54067000 1.54304000 1.54067000 1.54316000 1.53809507 0.00192289 8469 1517596200 2018.02.02 18:30 1.54304000 1.54245000 1.54221000 1.54382000 1.53850982 0.00210522 7669 1517598000 2018.02.02 19:00 1.54245000 1.54290000 1.54145000 1.54327000 1.53892793 0.00227697 7811 1517599800 2018.02.02 19:30 1.54291000 1.54546000 1.54262000 1.54547000 1.53955004 0.00272470 6864 1517601600 2018.02.02 20:00 1.54545000 1.54514000 1.54392000 1.54663000 1.54008241 0.00305673 7245 1517603400 2018.02.02 20:30 1.54516000 1.54369000 1.54330000 1.54558000 1.54042599 0.00310906 6371 1517605200 2018.02.02 21:00 1.54368000 1.54308000 1.54256000 1.54407000 1.54067876 0.00307689 6715 1517607000 2018.02.02 21:30 1.54308000 1.54252000 1.54234000 1.54416000 1.54085411 0.00294573 6481 1517608800 2018.02.02 22:00 1.54252000 1.54372000 1.54247000 1.54421000 1.54112705 0.00287699 6005 1517610600 2018.02.02 22:30 1.54372000 1.54834000 1.54316000 1.54888000 1.54181400 0.00321590 7938 1517612400 2018.02.02 23:00 1.54840000 1.54735000 1.54681000 1.54840000 1.54234124 0.00334994 4215 1517614200 2018.02.02 23:30 1.54731000 1.54739000 1.54645000 1.54880000 1.54282207 0.00342228 4190 1517788800 2018.02.05 00:00 1.54630000 1.54671000 1.54488000 1.54826000 1.54319235 0.00329150 1396 1517790600 2018.02.05 00:30 1.54673000 1.54722000 1.54636000 1.54742000 1.54357594 0.00326850 579 1517792400 2018.02.05 01:00 1.54724000 1.54694000 1.54568000 1.54774000 1.54389632 0.00298083 3385 1517794200 2018.02.05 01:30 1.54695000 1.54761000 1.54693000 1.54838000 1.54425001 0.00293104 2471 1517796000 2018.02.05 02:00 1.54763000 1.54734000 1.54703000 1.54830000 1.54454429 0.00281525 4489 1517797800 2018.02.05 02:30 1.54735000 1.54667000 1.54635000 1.54741000 1.54474674 0.00260845 4419 1517799600 2018.02.05 03:00 1.54667000 1.54638000 1.54622000 1.54738000 1.54490229 0.00222684 4581 1517801400 2018.02.05 03:30 1.54638000 1.54596000 1.54595000 1.54672000 1.54500302 0.00200032 4042 1517803200 2018.02.05 04:00 1.54596000 1.54606000 1.54586000 1.54656000 1.54510369 0.00193522 4297 1517805000 2018.02.05 04:30 1.54606000 1.54683000 1.54589000 1.54695000 1.54526810 0.00182167 4319 1517806800 2018.02.05 05:00 1.54683000 1.54683000 1.54668000 1.54723000 1.54541685 0.00171640 2476 1517808600 2018.02.05 05:30 1.54686000 1.54658000 1.54642000 1.54692000 1.54552763 0.00169425 2329 1517810400 2018.02.05 06:00 1.54658000 1.54661000 1.54646000 1.54703000 1.54563071 0.00167192 1912 1517812200 2018.02.05 06:30 1.54660000 1.54681000 1.54641000 1.54702000 1.54574302 0.00159001 2074 1517814000 2018.02.05 07:00 1.54680000 1.54680000 1.54620000 1.54690000 1.54584369 0.00144236 2056 1517815800 2018.02.05 07:30 1.54680000 1.54667000 1.54661000 1.54710000 1.54592238 0.00119464 2174 1517817600 2018.02.05 08:00 1.54666000 1.54620000 1.54612000 1.54724000 1.54594882 0.00106740 3360 1517819400 2018.02.05 08:30 1.54619000 1.54638000 1.54594000 1.54664000 1.54598989 0.00089288 3688 1517821200 2018.02.05 09:00 1.54636000 1.54595000 1.54546000 1.54677000 1.54598609 0.00084274 5581 1517823000 2018.02.05 09:30 1.54594000 1.54537000 1.54523000 1.54632000 1.54592741 0.00084004 7175 1517824800 2018.02.05 10:00 1.54533000 1.54677000 1.54505000 1.54693000 1.54600766 0.00078051 7727 1517826600 2018.02.05 10:30 1.54680000 1.54706000 1.54626000 1.54778000 1.54610788 0.00069584 6158 1517828400 2018.02.05 11:00 1.54703000 1.54652000 1.54607000 1.54747000 1.54614713 0.00065064 5805 1517830200 2018.02.05 11:30 1.54650000 1.54561000 1.54500000 1.54701000 1.54609598 0.00060531 4654 1517832000 2018.02.05 12:00 1.54562000 1.54765000 1.54525000 1.54771000 1.54624398 0.00056247 3578 1517833800 2018.02.05 12:30 1.54767000 1.54769000 1.54735000 1.54835000 1.54638170 0.00059182 3249 1517835600 2018.02.05 13:00 1.54769000 1.54800000 1.54745000 1.54914000 1.54653582 0.00065747 4753 1517837400 2018.02.05 13:30 1.54799000 1.54766000 1.54672000 1.54848000 1.54664288 0.00067427 5535 1517839200 2018.02.05 14:00 1.54766000 1.54828000 1.54721000 1.54868000 1.54679880 0.00073673 6329 1517841000 2018.02.05 14:30 1.54827000 1.54797000 1.54748000 1.54873000 1.54691034 0.00077958 5413 1517842800 2018.02.05 15:00 1.54801000 1.54714000 1.54646000 1.54830000 1.54693222 0.00078205 6702 1517844600 2018.02.05 15:30 1.54714000 1.54786000 1.54638000 1.54856000 1.54702058 0.00080815 6657 1517846400 2018.02.05 16:00 1.54786000 1.54793000 1.54584000 1.54842000 1.54710719 0.00083326 7626 1517848200 2018.02.05 16:30 1.54793000 1.54917000 1.54703000 1.54952000 1.54730365 0.00096475 10634 1517850000 2018.02.05 17:00 1.54915000 1.54893000 1.54782000 1.54943000 1.54745854 0.00104588 10518 1517851800 2018.02.05 17:30 1.54893000 1.54841000 1.54807000 1.54964000 1.54754915 0.00106770 9193 1517853600 2018.02.05 18:00 1.54842000 1.54998000 1.54809000 1.55014000 1.54778066 0.00118876 9048 1517855400 2018.02.05 18:30 1.54998000 1.55021000 1.54900000 1.55070000 1.54801203 0.00130280 6735 1517857200 2018.02.05 19:00 1.55021000 1.55147000 1.54926000 1.55180000 1.54834136 0.00148643 5640 1517859000 2018.02.05 19:30 1.55147000 1.55216000 1.55107000 1.55263000 1.54870504 0.00162554 5397 1517860800 2018.02.05 20:00 1.55223000 1.55236000 1.55127000 1.55275000 1.54905313 0.00182080 6600 1517862600 2018.02.05 20:30 1.55236000 1.55202000 1.55138000 1.55272000 1.54933569 0.00193672 6401 1517864400 2018.02.05 21:00 1.55201000 1.55205000 1.55188000 1.55326000 1.54959419 0.00197416 6045 1517866200 2018.02.05 21:30 1.55204000 1.55070000 1.55027000 1.55265000 1.54969951 0.00179459 8278 1517868000 2018.02.05 22:00 1.55069000 1.55132000 1.54938000 1.55278000 1.54985384 0.00179081 22773 1517869800 2018.02.05 22:30 1.55129000 1.55153000 1.55038000 1.55287000 1.55001348 0.00178034 12843 1517871600 2018.02.05 23:00 1.55153000 1.55132000 1.55062000 1.55270000 1.55013791 0.00175787 10462 1517873400 2018.02.05 23:30 1.55132000 1.55078000 1.54954000 1.55181000 1.55019906 0.00167768 6226 1517875200 2018.02.06 00:00 1.55025000 1.55038000 1.54974000 1.55128000 1.55021629 0.00162263 1153 1517877000 2018.02.06 00:30 1.55038000 1.55075000 1.55027000 1.55175000 1.55026712 0.00154485 1174 1517878800 2018.02.06 01:00 1.55075000 1.55117000 1.55055000 1.55177000 1.55035311 0.00137892 2960 1517880600 2018.02.06 01:30 1.55116000 1.54987000 1.54970000 1.55137000 1.55030710 0.00127651 4676 1517882400 2018.02.06 02:00 1.54987000 1.55103000 1.54971000 1.55150000 1.55037595 0.00114570 6899 1517884200 2018.02.06 02:30 1.55105000 1.55193000 1.55092000 1.55260000 1.55052395 0.00110543 6492 1517886000 2018.02.06 03:00 1.55193000 1.55346000 1.55192000 1.55354000 1.55080358 0.00112109 5814 1517887800 2018.02.06 03:30 1.55344000 1.55336000 1.55244000 1.55385000 1.55104704 0.00103424 9997 1517889600 2018.02.06 04:00 1.55339000 1.55266000 1.55140000 1.55388000 1.55120066 0.00100950 12743 1517891400 2018.02.06 04:30 1.55267000 1.55106000 1.55044000 1.55283000 1.55118726 0.00099049 7568 1517893200 2018.02.06 05:00 1.55104000 1.55181000 1.55088000 1.55222000 1.55124657 0.00097605 5421 1517895000 2018.02.06 05:30 1.55181000 1.55128000 1.55093000 1.55235000 1.55124975 0.00095349 6822 1517896800 2018.02.06 06:00 1.55128000 1.55173000 1.55099000 1.55212000 1.55129549 0.00091503 6458 1517898600 2018.02.06 06:30 1.55175000 1.55170000 1.55106000 1.55245000 1.55133402 0.00089742 5377 1517900400 2018.02.06 07:00 1.55172000 1.55114000 1.55078000 1.55216000 1.55131554 0.00088669 7148 1517902200 2018.02.06 07:30 1.55114000 1.55206000 1.55035000 1.55212000 1.55138644 0.00087831 6795 1517904000 2018.02.06 08:00 1.55206000 1.55207000 1.55152000 1.55287000 1.55145154 0.00088144 7166 1517905800 2018.02.06 08:30 1.55208000 1.55215000 1.55163000 1.55290000 1.55151806 0.00088748 6941 1517907600 2018.02.06 09:00 1.55216000 1.55239000 1.55138000 1.55358000 1.55160110 0.00090027 13136 1517909400 2018.02.06 09:30 1.55238000 1.55310000 1.55231000 1.55491000 1.55174385 0.00093035 10854 1517911200 2018.02.06 10:00 1.55310000 1.55523000 1.55298000 1.55705000 1.55207587 0.00114979 12908 1517913000 2018.02.06 10:30 1.55524000 1.55349000 1.55275000 1.55574000 1.55221055 0.00115605 8748 1517914800 2018.02.06 11:00 1.55350000 1.55314000 1.55204000 1.55370000 1.55229907 0.00115298 7162 1517916600 2018.02.06 11:30 1.55314000 1.55357000 1.55209000 1.55374000 1.55242011 0.00104927 7466 1517918400 2018.02.06 12:00 1.55355000 1.55406000 1.55316000 1.55438000 1.55257629 0.00105666 5743 1517920200 2018.02.06 12:30 1.55406000 1.55396000 1.55220000 1.55449000 1.55270807 0.00108802 6625 1517922000 2018.02.06 13:00 1.55397000 1.55534000 1.55342000 1.55541000 1.55295873 0.00123942 5539 1517923800 2018.02.06 13:30 1.55534000 1.55202000 1.55159000 1.55551000 1.55286933 0.00123837 7467 1517925600 2018.02.06 14:00 1.55201000 1.54990000 1.54943000 1.55281000 1.55258653 0.00137012 10669 1517927400 2018.02.06 14:30 1.54990000 1.54925000 1.54863000 1.55075000 1.55226877 0.00153099 7957 1517929200 2018.02.06 15:00 1.54929000 1.54965000 1.54823000 1.55013000 1.55201936 0.00166876 11870 1517931000 2018.02.06 15:30 1.54965000 1.54776000 1.54646000 1.55101000 1.55161371 0.00199095 11571 1517932800 2018.02.06 16:00 1.54777000 1.54767000 1.54729000 1.55062000 1.55123812 0.00227133 8882 1517934600 2018.02.06 16:30 1.54766000 1.54435000 1.54265000 1.54844000 1.55058211 0.00290610 14127 1517936400 2018.02.06 17:00 1.54435000 1.54361000 1.54251000 1.54576000 1.54991810 0.00348898 16157 1517938200 2018.02.06 17:30 1.54360000 1.54694000 1.54341000 1.54769000 1.54963447 0.00361542 14735 1517940000 2018.02.06 18:00 1.54693000 1.54891000 1.54690000 1.54907000 1.54956547 0.00360138 11298 1517941800 2018.02.06 18:30 1.54891000 1.55229000 1.54844000 1.55287000 1.54982495 0.00352383 10312 1517943600 2018.02.06 19:00 1.55227000 1.55038000 1.55018000 1.55249000 1.54987781 0.00346566 7678 1517945400 2018.02.06 19:30 1.55038000 1.55061000 1.55006000 1.55210000 1.54994754 0.00337961 8525 1517947200 2018.02.06 20:00 1.55062000 1.55158000 1.55038000 1.55211000 1.55010302 0.00316793 7602 1517949000 2018.02.06 20:30 1.55160000 1.55357000 1.55107000 1.55357000 1.55043321 0.00315557 6494 1517950800 2018.02.06 21:00 1.55357000 1.55289000 1.55226000 1.55375000 1.55066719 0.00315533 5543 1517952600 2018.02.06 21:30 1.55291000 1.55167000 1.55119000 1.55320000 1.55076269 0.00310812 6130 1517954400 2018.02.06 22:00 1.55167000 1.55035000 1.55017000 1.55179000 1.55072339 0.00301289 7999 1517956200 2018.02.06 22:30 1.55033000 1.54788000 1.54755000 1.55069000 1.55045259 0.00292369 5607 1517958000 2018.02.06 23:00 1.54788000 1.54868000 1.54719000 1.54913000 1.55028377 0.00268644 4061 1517959800 2018.02.06 23:30 1.54868000 1.54630000 1.54623000 1.54881000 1.54990436 0.00268150 2747 1517961600 2018.02.07 00:00 1.54582000 1.54668000 1.54545000 1.54707000 1.54959728 0.00269823 1016 1517963400 2018.02.07 00:30 1.54659000 1.54690000 1.54611000 1.54726000 1.54934040 0.00271351 1513 1517965200 2018.02.07 01:00 1.54690000 1.54828000 1.54671000 1.54865000 1.54923941 0.00270717 2494 1517967000 2018.02.07 01:30 1.54829000 1.54813000 1.54793000 1.54884000 1.54913375 0.00268641 1915 1517968800 2018.02.07 02:00 1.54812000 1.54809000 1.54775000 1.54916000 1.54903435 0.00266992 4546 1517970600 2018.02.07 02:30 1.54809000 1.54883000 1.54808000 1.54916000 1.54901488 0.00245712 3748 1517972400 2018.02.07 03:00 1.54883000 1.54860000 1.54846000 1.54918000 1.54897537 0.00214841 3292 1517974200 2018.02.07 03:30 1.54858000 1.54895000 1.54842000 1.54917000 1.54897295 0.00210024 3928 1517976000 2018.02.07 04:00 1.54891000 1.54847000 1.54817000 1.54907000 1.54892505 0.00211472 2812 1517977800 2018.02.07 04:30 1.54846000 1.54892000 1.54830000 1.54917000 1.54892457 0.00197643 3492 1517979600 2018.02.07 05:00 1.54892000 1.54979000 1.54875000 1.55000000 1.54900699 0.00194668 4184 1517981400 2018.02.07 05:30 1.54978000 1.54966000 1.54963000 1.55032000 1.54906919 0.00191334 3324 1517983200 2018.02.07 06:00 1.54964000 1.55036000 1.54935000 1.55050000 1.54919212 0.00185047 2729 1517985000 2018.02.07 06:30 1.55036000 1.54964000 1.54952000 1.55045000 1.54923478 0.00158055 1953 1517986800 2018.02.07 07:00 1.54963000 1.55019000 1.54959000 1.55043000 1.54932575 0.00139991 2279 1517988600 2018.02.07 07:30 1.55018000 1.55050000 1.54951000 1.55061000 1.54943758 0.00137585 2968 1517990400 2018.02.07 08:00 1.55046000 1.54964000 1.54923000 1.55054000 1.54945686 0.00137159 4525 1517992200 2018.02.07 08:30 1.54964000 1.55027000 1.54951000 1.55051000 1.54953430 0.00137510 4810 1517994000 2018.02.07 09:00 1.55026000 1.54911000 1.54887000 1.55059000 1.54949389 0.00134573 7462 1517995800 2018.02.07 09:30 1.54912000 1.54972000 1.54902000 1.55066000 1.54951543 0.00115051 7121 1517997600 2018.02.07 10:00 1.54971000 1.54773000 1.54739000 1.55014000 1.54934539 0.00098233 7964 1517999400 2018.02.07 10:30 1.54772000 1.54804000 1.54723000 1.54953000 1.54922106 0.00084679 6780 1518001200 2018.02.07 11:00 1.54803000 1.54584000 1.54576000 1.54848000 1.54889906 0.00110505 5232 1518003000 2018.02.07 11:30 1.54583000 1.54559000 1.54529000 1.54642000 1.54858391 0.00135538 5719 1518004800 2018.02.07 12:00 1.54557000 1.54588000 1.54524000 1.54607000 1.54832639 0.00153658 4469 1518006600 2018.02.07 12:30 1.54589000 1.54534000 1.54519000 1.54653000 1.54804198 0.00174290 4968 1518008400 2018.02.07 13:00 1.54534000 1.54561000 1.54499000 1.54606000 1.54781036 0.00188846 4105 1518010200 2018.02.07 13:30 1.54561000 1.54531000 1.54485000 1.54614000 1.54757223 0.00202350 4426 1518012000 2018.02.07 14:00 1.54531000 1.54533000 1.54451000 1.54579000 1.54735868 0.00214165 4415 1518013800 2018.02.07 14:30 1.54533000 1.54422000 1.54409000 1.54599000 1.54705976 0.00231591 4202 1518015600 2018.02.07 15:00 1.54427000 1.54549000 1.54407000 1.54571000 1.54691026 0.00230647 5253 1518017400 2018.02.07 15:30 1.54547000 1.54597000 1.54489000 1.54644000 1.54682071 0.00225779 5968 1518019200 2018.02.07 16:00 1.54598000 1.54557000 1.54507000 1.54673000 1.54670160 0.00216006 6055 1518021000 2018.02.07 16:30 1.54552000 1.54438000 1.54400000 1.54665000 1.54648049 0.00216299 10171 1518022800 2018.02.07 17:00 1.54439000 1.54140000 1.54115000 1.54484000 1.54599664 0.00236211 10117 1518024600 2018.02.07 17:30 1.54139000 1.54162000 1.53993000 1.54234000 1.54557981 0.00240535 11955 1518026400 2018.02.07 18:00 1.54159000 1.54080000 1.54008000 1.54231000 1.54512459 0.00252684 9174 1518028200 2018.02.07 18:30 1.54080000 1.54077000 1.54034000 1.54153000 1.54470987 0.00249644 8162 1518030000 2018.02.07 19:00 1.54078000 1.54135000 1.53980000 1.54151000 1.54438988 0.00244691 6892 1518031800 2018.02.07 19:30 1.54136000 1.54202000 1.54033000 1.54226000 1.54416418 0.00221564 8443 1518033600 2018.02.07 20:00 1.54202000 1.53957000 1.53952000 1.54236000 1.54372664 0.00231965 8205 1518035400 2018.02.07 20:30 1.53955000 1.54107000 1.53951000 1.54169000 1.54347363 0.00219816 6888 1518037200 2018.02.07 21:00 1.54106000 1.54122000 1.54042000 1.54172000 1.54325899 0.00219802 5483 1518039000 2018.02.07 21:30 1.54123000 1.54314000 1.54117000 1.54360000 1.54324766 0.00213575 5410 1518040800 2018.02.07 22:00 1.54313000 1.54117000 1.54080000 1.54334000 1.54304979 0.00209730 6658 1518042600 2018.02.07 22:30 1.54118000 1.54073000 1.54015000 1.54147000 1.54282886 0.00208813 5150 1518044400 2018.02.07 23:00 1.54077000 1.54125000 1.54056000 1.54223000 1.54267849 0.00201437 3232 1518046200 2018.02.07 23:30 1.54127000 1.54120000 1.54045000 1.54187000 1.54253768 0.00194060 2424 1518048000 2018.02.08 00:00 1.54085000 1.54093000 1.53935000 1.54105000 1.54238457 0.00185023 1265 1518049800 2018.02.08 00:30 1.54082000 1.54019000 1.53994000 1.54111000 1.54217556 0.00183720 1632 1518051600 2018.02.08 01:00 1.54020000 1.54088000 1.54018000 1.54102000 1.54205217 0.00168018 3094 1518053400 2018.02.08 01:30 1.54088000 1.54186000 1.54083000 1.54202000 1.54203387 0.00142813 3436 1518055200 2018.02.08 02:00 1.54186000 1.54177000 1.54121000 1.54220000 1.54200874 0.00117681 5449 1518057000 2018.02.08 02:30 1.54177000 1.54246000 1.54126000 1.54249000 1.54205172 0.00108594 4542 1518058800 2018.02.08 03:00 1.54246000 1.54198000 1.54146000 1.54246000 1.54204489 0.00107147 4859 1518060600 2018.02.08 03:30 1.54197000 1.54120000 1.54098000 1.54215000 1.54196442 0.00102849 5363 1518062400 2018.02.08 04:00 1.54119000 1.54193000 1.54102000 1.54201000 1.54196114 0.00099294 3572 1518064200 2018.02.08 04:30 1.54194000 1.54097000 1.54085000 1.54221000 1.54186675 0.00092553 4550 1518066000 2018.02.08 05:00 1.54097000 1.54182000 1.54088000 1.54218000 1.54186230 0.00091593 4680 1518067800 2018.02.08 05:30 1.54183000 1.54174000 1.54156000 1.54210000 1.54185065 0.00090925 5077 1518069600 2018.02.08 06:00 1.54174000 1.54003000 1.53977000 1.54192000 1.54167725 0.00077344 5167 1518071400 2018.02.08 06:30 1.54003000 1.54000000 1.53948000 1.54053000 1.54151752 0.00079557 5287 1518073200 2018.02.08 07:00 1.53999000 1.54056000 1.53979000 1.54078000 1.54142632 0.00080079 5439 1518075000 2018.02.08 07:30 1.54057000 1.54156000 1.54014000 1.54161000 1.54143906 0.00070778 5642 1518076800 2018.02.08 08:00 1.54157000 1.54257000 1.54142000 1.54277000 1.54154676 0.00077899 5794 1518078600 2018.02.08 08:30 1.54259000 1.54177000 1.54128000 1.54265000 1.54156802 0.00076517 6113 1518080400 2018.02.08 09:00 1.54176000 1.54337000 1.54139000 1.54381000 1.54173964 0.00090352 7785 1518082200 2018.02.08 09:30 1.54336000 1.54308000 1.54185000 1.54342000 1.54186729 0.00098007 7459 1518084000 2018.02.08 10:00 1.54308000 1.54055000 1.54012000 1.54336000 1.54174184 0.00096467 8639 1518085800 2018.02.08 10:30 1.54055000 1.54129000 1.54048000 1.54215000 1.54169881 0.00089856 8317 1518087600 2018.02.08 11:00 1.54128000 1.54049000 1.54031000 1.54194000 1.54158368 0.00090881 6611 1518089400 2018.02.08 11:30 1.54050000 1.53994000 1.53937000 1.54094000 1.54142714 0.00097011 6080 1518091200 2018.02.08 12:00 1.53995000 1.54094000 1.53971000 1.54099000 1.54138075 0.00097360 4986 1518093000 2018.02.08 12:30 1.54093000 1.54120000 1.53962000 1.54126000 1.54136353 0.00094367 6316 1518094800 2018.02.08 13:00 1.54120000 1.54104000 1.54023000 1.54130000 1.54133272 0.00093484 5387 1518096600 2018.02.08 13:30 1.54103000 1.53992000 1.53982000 1.54137000 1.54119817 0.00098264 6556 1518098400 2018.02.08 14:00 1.53994000 1.53975000 1.53921000 1.54112000 1.54106025 0.00102164 11047 1518100200 2018.02.08 14:30 1.53974000 1.53879000 1.53747000 1.54003000 1.54084404 0.00115352 10472 1518102000 2018.02.08 15:00 1.53888000 1.54135000 1.53861000 1.54179000 1.54089223 0.00113285 9867 1518103800 2018.02.08 15:30 1.54134000 1.54118000 1.54068000 1.54224000 1.54091963 0.00111719 9603 1518105600 2018.02.08 16:00 1.54117000 1.54274000 1.54102000 1.54295000 1.54109300 0.00115766 8249 1518107400 2018.02.08 16:30 1.54275000 1.54405000 1.54212000 1.54439000 1.54137462 0.00129476 10055 1518109200 2018.02.08 17:00 1.54406000 1.54198000 1.54196000 1.54449000 1.54143228 0.00129015 10536 1518111000 2018.02.08 17:30 1.54200000 1.54438000 1.54167000 1.54480000 1.54171301 0.00145885 11610 1518112800 2018.02.08 18:00 1.54437000 1.54348000 1.54267000 1.54500000 1.54188130 0.00152510 12879 1518114600 2018.02.08 18:30 1.54349000 1.54272000 1.54260000 1.54459000 1.54196117 0.00155238 11452 1518116400 2018.02.08 19:00 1.54268000 1.54328000 1.54231000 1.54371000 1.54208677 0.00158185 10246 1518118200 2018.02.08 19:30 1.54327000 1.54259000 1.54187000 1.54392000 1.54213470 0.00158624 13174 1518120000 2018.02.08 20:00 1.54258000 1.54337000 1.54164000 1.54381000 1.54225235 0.00160542 11359 1518121800 2018.02.08 20:30 1.54336000 1.54204000 1.54145000 1.54368000 1.54223212 0.00158552 9556 1518123600 2018.02.08 21:00 1.54206000 1.54341000 1.54194000 1.54352000 1.54234430 0.00158648 9099 1518125400 2018.02.08 21:30 1.54342000 1.54382000 1.54325000 1.54493000 1.54248485 0.00155717 6557 1518127200 2018.02.08 22:00 1.54391000 1.54317000 1.54253000 1.54417000 1.54255010 0.00153904 7371 1518129000 2018.02.08 22:30 1.54317000 1.54408000 1.54286000 1.54416000 1.54269580 0.00157227 6857 1518130800 2018.02.08 23:00 1.54408000 1.54210000 1.54203000 1.54421000 1.54263906 0.00152430 3842 1518132600 2018.02.08 23:30 1.54210000 1.54328000 1.54195000 1.54394000 1.54270010 0.00140909 2388 1518134400 2018.02.09 00:00 1.54308000 1.54250000 1.54235000 1.54328000 1.54268104 0.00124633 739 1518136200 2018.02.09 00:30 1.54263000 1.54272000 1.54212000 1.54316000 1.54268475 0.00089146 633 1518138000 2018.02.09 01:00 1.54269000 1.54333000 1.54238000 1.54372000 1.54274621 0.00083074 2611 1518139800 2018.02.09 01:30 1.54331000 1.54352000 1.54316000 1.54395000 1.54281990 0.00073930 2919 1518141600 2018.02.09 02:00 1.54354000 1.54381000 1.54317000 1.54436000 1.54291420 0.00073210 3891 1518143400 2018.02.09 02:30 1.54380000 1.54440000 1.54343000 1.54471000 1.54305570 0.00072199 4214 1518145200 2018.02.09 03:00 1.54439000 1.54378000 1.54368000 1.54507000 1.54312468 0.00067986 4845 1518147000 2018.02.09 03:30 1.54378000 1.54425000 1.54367000 1.54482000 1.54323186 0.00065145 5584 1518148800 2018.02.09 04:00 1.54425000 1.54354000 1.54330000 1.54469000 1.54326120 0.00065098 6241 1518150600 2018.02.09 04:30 1.54354000 1.54424000 1.54338000 1.54434000 1.54335442 0.00066860 5073 1518152400 2018.02.09 05:00 1.54424000 1.54424000 1.54353000 1.54427000 1.54343876 0.00069554 4756 1518154200 2018.02.09 05:30 1.54423000 1.54407000 1.54338000 1.54425000 1.54349888 0.00068258 4746 1518156000 2018.02.09 06:00 1.54408000 1.54311000 1.54291000 1.54426000 1.54346184 0.00068696 2763 1518157800 2018.02.09 06:30 1.54311000 1.54310000 1.54294000 1.54342000 1.54342738 0.00061873 1832 1518159600 2018.02.09 07:00 1.54309000 1.54383000 1.54266000 1.54383000 1.54346573 0.00061919 3322 1518161400 2018.02.09 07:30 1.54383000 1.54376000 1.54361000 1.54420000 1.54349375 0.00061481 3027 1518163200 2018.02.09 08:00 1.54376000 1.54421000 1.54326000 1.54427000 1.54356197 0.00062406 2446 1518165000 2018.02.09 08:30 1.54423000 1.54446000 1.54403000 1.54499000 1.54364749 0.00064422 3392 1518166800 2018.02.09 09:00 1.54445000 1.54490000 1.54433000 1.54548000 1.54376678 0.00060241 6856 1518168600 2018.02.09 09:30 1.54487000 1.54682000 1.54485000 1.54693000 1.54405756 0.00089838 7157 1518170400 2018.02.09 10:00 1.54681000 1.54590000 1.54550000 1.54709000 1.54423303 0.00093359 7454 1518172200 2018.02.09 10:30 1.54589000 1.54586000 1.54529000 1.54654000 1.54438798 0.00095195 5726 1518174000 2018.02.09 11:00 1.54586000 1.54526000 1.54507000 1.54635000 1.54447103 0.00094920 4968 1518175800 2018.02.09 11:30 1.54528000 1.54452000 1.54401000 1.54614000 1.54447570 0.00092549 5479 1518177600 2018.02.09 12:00 1.54451000 1.54545000 1.54433000 1.54570000 1.54456849 0.00094272 4273 1518179400 2018.02.09 12:30 1.54545000 1.54536000 1.54432000 1.54565000 1.54464387 0.00096419 5013 1518181200 2018.02.09 13:00 1.54536000 1.54463000 1.54439000 1.54579000 1.54464255 0.00094455 4474 1518183000 2018.02.09 13:30 1.54463000 1.54329000 1.54285000 1.54488000 1.54451373 0.00098127 6112 1518184800 2018.02.09 14:00 1.54327000 1.54373000 1.54162000 1.54415000 1.54443909 0.00097736 6225 1518186600 2018.02.09 14:30 1.54372000 1.54523000 1.54318000 1.54548000 1.54451442 0.00098387 6300 1518188400 2018.02.09 15:00 1.54524000 1.54563000 1.54505000 1.54837000 1.54462066 0.00100382 8597 1518190200 2018.02.09 15:30 1.54565000 1.54316000 1.54173000 1.55620000 1.54448155 0.00105627 17808 1518192000 2018.02.09 16:00 1.54318000 1.54394000 1.54260000 1.54482000 1.54442998 0.00102789 9292 1518193800 2018.02.09 16:30 1.54393000 1.54398000 1.54324000 1.54537000 1.54438712 0.00100143 11827 1518195600 2018.02.09 17:00 1.54398000 1.54488000 1.54370000 1.54643000 1.54443406 0.00098376 10773 1518197400 2018.02.09 17:30 1.54487000 1.54526000 1.54447000 1.54690000 1.54451272 0.00096129 12521 1518199200 2018.02.09 18:00 1.54526000 1.54306000 1.54255000 1.54526000 1.54437437 0.00105558 11190 1518201000 2018.02.09 18:30 1.54306000 1.54050000 1.53982000 1.54326000 1.54400538 0.00146406 10196 1518202800 2018.02.09 19:00 1.54054000 1.54290000 1.54044000 1.54346000 1.54390011 0.00150766 9871 1518204600 2018.02.09 19:30 1.54290000 1.54180000 1.54106000 1.54323000 1.54370010 0.00149467 10019 1518206400 2018.02.09 20:00 1.54181000 1.54159000 1.54045000 1.54231000 1.54349913 0.00154149 9536 1518208200 2018.02.09 20:30 1.54160000 1.54146000 1.54095000 1.54268000 1.54330493 0.00156615 8622 1518210000 2018.02.09 21:00 1.54147000 1.54226000 1.53943000 1.54237000 1.54320541 0.00154635 11050 1518211800 2018.02.09 21:30 1.54226000 1.54269000 1.54154000 1.54288000 1.54315633 0.00153406 8894 1518213600 2018.02.09 22:00 1.54272000 1.54200000 1.54179000 1.54360000 1.54304620 0.00148855 8101 1518215400 2018.02.09 22:30 1.54198000 1.54086000 1.53983000 1.54218000 1.54283799 0.00150682 8269 1518217200 2018.02.09 23:00 1.54084000 1.54113000 1.53990000 1.54141000 1.54267533 0.00152460 2965 1518219000 2018.02.09 23:30 1.54113000 1.54110000 1.54026000 1.54184000 1.54252529 0.00158333 2268 1518393600 2018.02.12 00:00 1.54116000 1.54254000 1.54076000 1.54254000 1.54252669 0.00156000 296 1518395400 2018.02.12 00:30 1.54254000 1.54235000 1.54214000 1.54268000 1.54250987 0.00144026 1081 1518397200 2018.02.12 01:00 1.54240000 1.54298000 1.54185000 1.54309000 1.54255464 0.00126474 2376 1518399000 2018.02.12 01:30 1.54297000 1.54235000 1.54212000 1.54303000 1.54253515 0.00125732 1617 1518400800 2018.02.12 02:00 1.54236000 1.54220000 1.54177000 1.54267000 1.54250323 0.00121649 2810 1518402600 2018.02.12 02:30 1.54218000 1.54231000 1.54204000 1.54270000 1.54248483 0.00116873 2359 1518404400 2018.02.12 03:00 1.54232000 1.54315000 1.54188000 1.54319000 1.54254818 0.00106687 3502 1518406200 2018.02.12 03:30 1.54315000 1.54247000 1.54232000 1.54338000 1.54254073 0.00087405 3130 1518408000 2018.02.12 04:00 1.54249000 1.54274000 1.54240000 1.54300000 1.54255971 0.00087792 2953 1518409800 2018.02.12 04:30 1.54273000 1.54309000 1.54267000 1.54331000 1.54261021 0.00078212 3014 1518411600 2018.02.12 05:00 1.54310000 1.54342000 1.54291000 1.54359000 1.54268734 0.00084009 2340 1518413400 2018.02.12 05:30 1.54340000 1.54321000 1.54296000 1.54379000 1.54273711 0.00084945 2105 1518415200 2018.02.12 06:00 1.54325000 1.54264000 1.54264000 1.54405000 1.54272787 0.00080568 2939 1518417000 2018.02.12 06:30 1.54265000 1.54322000 1.54254000 1.54334000 1.54277474 0.00078132 1605 1518418800 2018.02.12 07:00 1.54323000 1.54307000 1.54256000 1.54325000 1.54280286 0.00078687 1944 1518420600 2018.02.12 07:30 1.54307000 1.54296000 1.54242000 1.54317000 1.54281782 0.00079333 2330 1518422400 2018.02.12 08:00 1.54300000 1.54350000 1.54259000 1.54378000 1.54288279 0.00081014 2951 1518424200 2018.02.12 08:30 1.54350000 1.54348000 1.54244000 1.54356000 1.54293967 0.00070294 3110 1518426000 2018.02.12 09:00 1.54347000 1.54353000 1.54297000 1.54416000 1.54299589 0.00060409 5334 1518427800 2018.02.12 09:30 1.54352000 1.54253000 1.54226000 1.54366000 1.54295152 0.00043401 5176 1518429600 2018.02.12 10:00 1.54255000 1.54335000 1.54231000 1.54373000 1.54298947 0.00043715 5544 1518431400 2018.02.12 10:30 1.54334000 1.54250000 1.54225000 1.54365000 1.54294285 0.00042394 5604 1518433200 2018.02.12 11:00 1.54251000 1.54299000 1.54227000 1.54392000 1.54294734 0.00042409 5129 1518435000 2018.02.12 11:30 1.54296000 1.54124000 1.54101000 1.54298000 1.54278474 0.00055884 3872 1518436800 2018.02.12 12:00 1.54124000 1.54116000 1.54090000 1.54207000 1.54263000 0.00068156 3692 1518438600 2018.02.12 12:30 1.54117000 1.54083000 1.54045000 1.54157000 1.54245857 0.00083265 2977 1518440400 2018.02.12 13:00 1.54084000 1.54156000 1.54049000 1.54179000 1.54237300 0.00086837 3125 1518442200 2018.02.12 13:30 1.54156000 1.54217000 1.54107000 1.54239000 1.54235366 0.00087584 2952 1518444000 2018.02.12 14:00 1.54217000 1.54184000 1.54136000 1.54227000 1.54230474 0.00089484 3274 1518445800 2018.02.12 14:30 1.54183000 1.54196000 1.54118000 1.54204000 1.54227191 0.00089082 3722 1518447600 2018.02.12 15:00 1.54198000 1.54239000 1.54178000 1.54342000 1.54228316 0.00085041 4705 1518449400 2018.02.12 15:30 1.54243000 1.54285000 1.54157000 1.54299000 1.54233714 0.00082284 4992 1518451200 2018.02.12 16:00 1.54284000 1.54269000 1.54204000 1.54337000 1.54237075 0.00081822 5538 1518453000 2018.02.12 16:30 1.54267000 1.54410000 1.54187000 1.54447000 1.54253544 0.00086946 8524 1518454800 2018.02.12 17:00 1.54409000 1.54485000 1.54333000 1.54553000 1.54275587 0.00100950 7769 1518456600 2018.02.12 17:30 1.54486000 1.54846000 1.54437000 1.54889000 1.54329912 0.00166837 9171 1518458400 2018.02.12 18:00 1.54844000 1.54857000 1.54727000 1.54905000 1.54380111 0.00213770 6895 1518460200 2018.02.12 18:30 1.54857000 1.54716000 1.54707000 1.54949000 1.54412101 0.00235123 5423 1518462000 2018.02.12 19:00 1.54714000 1.54763000 1.54680000 1.54773000 1.54445520 0.00257400 4377 1518463800 2018.02.12 19:30 1.54763000 1.54817000 1.54721000 1.54886000 1.54480899 0.00277530 3614 1518465600 2018.02.12 20:00 1.54816000 1.54809000 1.54759000 1.54893000 1.54512146 0.00294950 4274 1518467400 2018.02.12 20:30 1.54810000 1.54770000 1.54764000 1.54875000 1.54536704 0.00302359 3552 1518469200 2018.02.12 21:00 1.54770000 1.54826000 1.54759000 1.54845000 1.54564256 0.00312817 2957 1518471000 2018.02.12 21:30 1.54827000 1.54916000 1.54805000 1.54936000 1.54597755 0.00316086 3815 1518472800 2018.02.12 22:00 1.54918000 1.54872000 1.54794000 1.54929000 1.54623874 0.00309815 3956 1518474600 2018.02.12 22:30 1.54871000 1.54870000 1.54837000 1.54916000 1.54647314 0.00295331 4931 1518476400 2018.02.12 23:00 1.54870000 1.54806000 1.54797000 1.54881000 1.54662427 0.00278993 2164 1518478200 2018.02.12 23:30 1.54804000 1.54630000 1.54625000 1.54830000 1.54659339 0.00260324 1879 1518480000 2018.02.13 00:00 1.54565000 1.54665000 1.54564000 1.54676000 1.54659878 0.00237656 558 1518481800 2018.02.13 00:30 1.54642000 1.54682000 1.54642000 1.54687000 1.54661985 0.00213728 521 1518483600 2018.02.13 01:00 1.54682000 1.54710000 1.54622000 1.54730000 1.54666558 0.00191103 2012 1518485400 2018.02.13 01:30 1.54710000 1.54745000 1.54697000 1.54796000 1.54674029 0.00169582 2591 1518487200 2018.02.13 02:00 1.54745000 1.54741000 1.54705000 1.54784000 1.54680407 0.00141040 2716 1518489000 2018.02.13 02:30 1.54742000 1.54676000 1.54664000 1.54786000 1.54679987 0.00127689 2405 1518490800 2018.02.13 03:00 1.54673000 1.54712000 1.54666000 1.54730000 1.54683036 0.00117925 2474 1518492600 2018.02.13 03:30 1.54713000 1.54704000 1.54689000 1.54746000 1.54685033 0.00110814 2257 1518494400 2018.02.13 04:00 1.54704000 1.54646000 1.54644000 1.54705000 1.54681315 0.00106782 1809 1518496200 2018.02.13 04:30 1.54645000 1.54664000 1.54638000 1.54680000 1.54679666 0.00107659 1941 1518498000 2018.02.13 05:00 1.54663000 1.54590000 1.54588000 1.54682000 1.54671126 0.00113102 1726 1518499800 2018.02.13 05:30 1.54590000 1.54597000 1.54579000 1.54672000 1.54664067 0.00113604 2133 1518501600 2018.02.13 06:00 1.54600000 1.54702000 1.54595000 1.54704000 1.54667679 0.00107199 2369 1518503400 2018.02.13 06:30 1.54702000 1.54737000 1.54691000 1.54739000 1.54674281 0.00102475 2593 1518505200 2018.02.13 07:00 1.54737000 1.54750000 1.54698000 1.54816000 1.54681493 0.00094966 2970 1518507000 2018.02.13 07:30 1.54751000 1.54851000 1.54750000 1.54861000 1.54697636 0.00082484 2485 1518508800 2018.02.13 08:00 1.54852000 1.54907000 1.54852000 1.54952000 1.54717576 0.00083730 3538 1518510600 2018.02.13 08:30 1.54907000 1.54883000 1.54872000 1.54956000 1.54733330 0.00085979 3227 1518512400 2018.02.13 09:00 1.54886000 1.54932000 1.54878000 1.54972000 1.54752251 0.00098639 5379 1518514200 2018.02.13 09:30 1.54933000 1.55000000 1.54896000 1.55048000 1.54775846 0.00113861 7934 1518516000 2018.02.13 10:00 1.54999000 1.55046000 1.54929000 1.55050000 1.54801575 0.00131467 6620 1518517800 2018.02.13 10:30 1.55045000 1.54885000 1.54864000 1.55120000 1.54809521 0.00131983 5807 1518519600 2018.02.13 11:00 1.54884000 1.54961000 1.54843000 1.55018000 1.54823947 0.00137643 5118 1518521400 2018.02.13 11:30 1.54961000 1.54967000 1.54947000 1.55072000 1.54837571 0.00143394 5519 1518523200 2018.02.13 12:00 1.54967000 1.55170000 1.54955000 1.55184000 1.54869231 0.00166731 5326 1518525000 2018.02.13 12:30 1.55170000 1.55241000 1.55154000 1.55296000 1.54904638 0.00188821 5906 1518526800 2018.02.13 13:00 1.55241000 1.55391000 1.55232000 1.55391000 1.54950958 0.00223477 4045 1518528600 2018.02.13 13:30 1.55388000 1.55367000 1.55304000 1.55447000 1.54990581 0.00244986 3769 1518530400 2018.02.13 14:00 1.55367000 1.55444000 1.55359000 1.55521000 1.55033764 0.00263369 3876 1518532200 2018.02.13 14:30 1.55444000 1.55334000 1.55307000 1.55466000 1.55062358 0.00265487 3906 1518534000 2018.02.13 15:00 1.55342000 1.55381000 1.55336000 1.55443000 1.55092705 0.00259716 5551 1518535800 2018.02.13 15:30 1.55381000 1.55378000 1.55252000 1.55431000 1.55119876 0.00247803 5873 1518537600 2018.02.13 16:00 1.55375000 1.55543000 1.55375000 1.55546000 1.55160173 0.00253330 5963 1518539400 2018.02.13 16:30 1.55544000 1.55971000 1.55543000 1.55998000 1.55237395 0.00304178 9647 1518541200 2018.02.13 17:00 1.55971000 1.55849000 1.55829000 1.56011000 1.55295643 0.00322770 7278 1518543000 2018.02.13 17:30 1.55849000 1.55700000 1.55588000 1.55995000 1.55334153 0.00325762 7744 1518544800 2018.02.13 18:00 1.55700000 1.55739000 1.55665000 1.55856000 1.55372710 0.00329563 7457 1518546600 2018.02.13 18:30 1.55741000 1.55788000 1.55670000 1.55832000 1.55412261 0.00329030 5275 1518548400 2018.02.13 19:00 1.55789000 1.55695000 1.55677000 1.55807000 1.55439189 0.00320179 4387 1518550200 2018.02.13 19:30 1.55695000 1.55672000 1.55631000 1.55717000 1.55461361 0.00310890 3899 1518552000 2018.02.13 20:00 1.55673000 1.55643000 1.55629000 1.55744000 1.55478660 0.00300270 3110 1518553800 2018.02.13 20:30 1.55646000 1.55662000 1.55580000 1.55685000 1.55496121 0.00271960 3170 1518555600 2018.02.13 21:00 1.55661000 1.55642000 1.55611000 1.55692000 1.55510014 0.00244933 3358 1518557400 2018.02.13 21:30 1.55640000 1.55578000 1.55540000 1.55656000 1.55516489 0.00211855 3183 1518559200 2018.02.13 22:00 1.55584000 1.55688000 1.55578000 1.55735000 1.55532824 0.00195882 3773 1518561000 2018.02.13 22:30 1.55688000 1.55623000 1.55614000 1.55702000 1.55541412 0.00182654 2778 1518562800 2018.02.13 23:00 1.55622000 1.55562000 1.55550000 1.55673000 1.55543373 0.00178818 1652 1518564600 2018.02.13 23:30 1.55564000 1.55537000 1.55484000 1.55620000 1.55542766 0.00174693 2080 1518566400 2018.02.14 00:00 1.55504000 1.55526000 1.55449000 1.55581000 1.55541169 0.00174100 948 1518568200 2018.02.14 00:30 1.55526000 1.55515000 1.55411000 1.55554000 1.55538677 0.00169325 1355 1518570000 2018.02.14 01:00 1.55513000 1.55510000 1.55475000 1.55528000 1.55535946 0.00167439 1247 1518571800 2018.02.14 01:30 1.55509000 1.55517000 1.55489000 1.55537000 1.55534141 0.00164966 745 1518573600 2018.02.14 02:00 1.55516000 1.55493000 1.55475000 1.55539000 1.55530223 0.00167877 1896 1518575400 2018.02.14 02:30 1.55493000 1.55448000 1.55424000 1.55549000 1.55522392 0.00142350 1759 1518577200 2018.02.14 03:00 1.55449000 1.55505000 1.55449000 1.55529000 1.55520736 0.00123337 2837 1518579000 2018.02.14 03:30 1.55505000 1.55485000 1.55458000 1.55524000 1.55517332 0.00119003 1843 1518580800 2018.02.14 04:00 1.55485000 1.55560000 1.55470000 1.55564000 1.55521396 0.00106223 4012 1518582600 2018.02.14 04:30 1.55558000 1.55614000 1.55510000 1.55649000 1.55530215 0.00085513 4479 1518584400 2018.02.14 05:00 1.55615000 1.55574000 1.55561000 1.55662000 1.55534385 0.00075864 5076 1518586200 2018.02.14 05:30 1.55572000 1.55653000 1.55568000 1.55690000 1.55545682 0.00070060 4278 1518588000 2018.02.14 06:00 1.55652000 1.55673000 1.55641000 1.55710000 1.55557808 0.00069606 2835 1518589800 2018.02.14 06:30 1.55673000 1.55597000 1.55571000 1.55699000 1.55561540 0.00065873 3219 1518591600 2018.02.14 07:00 1.55597000 1.55584000 1.55564000 1.55626000 1.55563679 0.00063584 2658 1518593400 2018.02.14 07:30 1.55585000 1.55609000 1.55575000 1.55659000 1.55567995 0.00064454 2930 1518595200 2018.02.14 08:00 1.55609000 1.55580000 1.55557000 1.55613000 1.55569139 0.00058865 2699 1518597000 2018.02.14 08:30 1.55581000 1.55567000 1.55535000 1.55605000 1.55568935 0.00057573 2834 1518598800 2018.02.14 09:00 1.55570000 1.55597000 1.55537000 1.55615000 1.55571608 0.00058494 3291 1518600600 2018.02.14 09:30 1.55597000 1.55694000 1.55560000 1.55697000 1.55583264 0.00066328 5113 1518602400 2018.02.14 10:00 1.55694000 1.55536000 1.55507000 1.55786000 1.55578763 0.00064869 5275 1518604200 2018.02.14 10:30 1.55537000 1.55505000 1.55500000 1.55584000 1.55571738 0.00064291 3782 1518606000 2018.02.14 11:00 1.55508000 1.55569000 1.55446000 1.55600000 1.55571477 0.00062780 3696 1518607800 2018.02.14 11:30 1.55572000 1.55490000 1.55465000 1.55584000 1.55563717 0.00064110 3700 1518609600 2018.02.14 12:00 1.55489000 1.55335000 1.55316000 1.55503000 1.55541935 0.00082059 3815 1518611400 2018.02.14 12:30 1.55334000 1.55418000 1.55278000 1.55426000 1.55530131 0.00086956 3154 1518613200 2018.02.14 13:00 1.55418000 1.55278000 1.55263000 1.55423000 1.55506119 0.00109737 3501 1518615000 2018.02.14 13:30 1.55278000 1.55224000 1.55200000 1.55307000 1.55479250 0.00134751 2979 1518616800 2018.02.14 14:00 1.55224000 1.55235000 1.55186000 1.55291000 1.55455989 0.00151965 2696 1518618600 2018.02.14 14:30 1.55235000 1.55233000 1.55208000 1.55327000 1.55434752 0.00162934 3047 1518620400 2018.02.14 15:00 1.55234000 1.55288000 1.55210000 1.55353000 1.55420775 0.00167946 5643 1518622200 2018.02.14 15:30 1.55282000 1.55420000 1.55077000 1.55612000 1.55420701 0.00159740 21647 1518624000 2018.02.14 16:00 1.55420000 1.55603000 1.55409000 1.55659000 1.55438063 0.00150504 12826 1518625800 2018.02.14 16:30 1.55599000 1.55673000 1.55513000 1.55758000 1.55460438 0.00152101 11527 1518627600 2018.02.14 17:00 1.55673000 1.55581000 1.55565000 1.56032000 1.55471920 0.00151559 16011 1518629400 2018.02.14 17:30 1.55581000 1.55760000 1.55250000 1.55793000 1.55499356 0.00162874 17695 1518631200 2018.02.14 18:00 1.55758000 1.55787000 1.55723000 1.55945000 1.55526751 0.00177826 11886 1518633000 2018.02.14 18:30 1.55788000 1.55742000 1.55679000 1.55885000 1.55547251 0.00188256 8449 1518634800 2018.02.14 19:00 1.55742000 1.55757000 1.55619000 1.55809000 1.55567227 0.00198865 6955 1518636600 2018.02.14 19:30 1.55756000 1.55869000 1.55732000 1.55893000 1.55595967 0.00217063 6427 1518638400 2018.02.14 20:00 1.55870000 1.55707000 1.55683000 1.55912000 1.55606542 0.00221796 8241 1518640200 2018.02.14 20:30 1.55705000 1.55671000 1.55608000 1.55768000 1.55612681 0.00223245 5866 1518642000 2018.02.14 21:00 1.55671000 1.55754000 1.55619000 1.55784000 1.55626140 0.00229881 5228 1518643800 2018.02.14 21:30 1.55753000 1.55712000 1.55602000 1.55793000 1.55634317 0.00231432 5851 1518645600 2018.02.14 22:00 1.55712000 1.55772000 1.55625000 1.55772000 1.55647430 0.00227547 5159 1518647400 2018.02.14 22:30 1.55772000 1.55864000 1.55695000 1.55870000 1.55668055 0.00232416 5025 1518649200 2018.02.14 23:00 1.55860000 1.55624000 1.55619000 1.55861000 1.55663860 0.00214638 2855 1518651000 2018.02.14 23:30 1.55624000 1.55515000 1.55506000 1.55685000 1.55649682 0.00191567 2991 1518652800 2018.02.15 00:00 1.55505000 1.55567000 1.55501000 1.55635000 1.55641808 0.00168609 1177 1518654600 2018.02.15 00:30 1.55567000 1.55589000 1.55533000 1.55609000 1.55636779 0.00142998 1280 1518656400 2018.02.15 01:00 1.55591000 1.55620000 1.55542000 1.55628000 1.55635181 0.00120493 3841 1518658200 2018.02.15 01:30 1.55624000 1.55629000 1.55562000 1.55676000 1.55634592 0.00110770 4009 1518660000 2018.02.15 02:00 1.55627000 1.55612000 1.55555000 1.55643000 1.55632440 0.00111758 5646 1518661800 2018.02.15 02:30 1.55610000 1.55644000 1.55586000 1.55693000 1.55633541 0.00110867 4452 1518663600 2018.02.15 03:00 1.55645000 1.55669000 1.55622000 1.55713000 1.55636918 0.00108741 4168 1518665400 2018.02.15 03:30 1.55670000 1.55671000 1.55612000 1.55715000 1.55640164 0.00103920 4991 1518667200 2018.02.15 04:00 1.55670000 1.55611000 1.55602000 1.55696000 1.55637387 0.00099963 2822 1518669000 2018.02.15 04:30 1.55612000 1.55578000 1.55571000 1.55654000 1.55631731 0.00100212 3863 1518670800 2018.02.15 05:00 1.55578000 1.55653000 1.55566000 1.55696000 1.55633756 0.00095621 3562 1518672600 2018.02.15 05:30 1.55653000 1.55617000 1.55592000 1.55664000 1.55632161 0.00080359 2579 1518674400 2018.02.15 06:00 1.55617000 1.55629000 1.55569000 1.55658000 1.55631860 0.00078669 3392 1518676200 2018.02.15 06:30 1.55627000 1.55580000 1.55552000 1.55639000 1.55626921 0.00080037 3399 1518678000 2018.02.15 07:00 1.55580000 1.55584000 1.55551000 1.55622000 1.55622833 0.00076089 2328 1518679800 2018.02.15 07:30 1.55584000 1.55631000 1.55558000 1.55639000 1.55623611 0.00073350 2287 1518681600 2018.02.15 08:00 1.55632000 1.55567000 1.55565000 1.55656000 1.55618219 0.00066774 3504 1518683400 2018.02.15 08:30 1.55569000 1.55617000 1.55565000 1.55657000 1.55618103 0.00037903 3657 1518685200 2018.02.15 09:00 1.55617000 1.55743000 1.55613000 1.55784000 1.55629998 0.00048982 8260 1518687000 2018.02.15 09:30 1.55742000 1.55849000 1.55705000 1.55961000 1.55650855 0.00066678 10958 1518688800 2018.02.15 10:00 1.55849000 1.55818000 1.55713000 1.55906000 1.55666774 0.00076899 8755 1518690600 2018.02.15 10:30 1.55818000 1.55844000 1.55758000 1.55858000 1.55683653 0.00088048 6425 1518692400 2018.02.15 11:00 1.55845000 1.55837000 1.55797000 1.55915000 1.55698257 0.00096760 4612 1518694200 2018.02.15 11:30 1.55838000 1.55808000 1.55790000 1.55887000 1.55708709 0.00101269 5947 1518696000 2018.02.15 12:00 1.55808000 1.55805000 1.55722000 1.55831000 1.55717879 0.00103537 3784 1518697800 2018.02.15 12:30 1.55803000 1.55810000 1.55781000 1.55875000 1.55726653 0.00106449 4381 1518699600 2018.02.15 13:00 1.55810000 1.55777000 1.55767000 1.55888000 1.55731448 0.00107502 4946 1518701400 2018.02.15 13:30 1.55775000 1.55717000 1.55674000 1.55892000 1.55730072 0.00106349 5754 1518703200 2018.02.15 14:00 1.55716000 1.55861000 1.55667000 1.55872000 1.55742541 0.00109355 6179 1518705000 2018.02.15 14:30 1.55854000 1.55937000 1.55844000 1.55982000 1.55761061 0.00114662 5857 1518706800 2018.02.15 15:00 1.55937000 1.55878000 1.55850000 1.56056000 1.55772198 0.00117128 7356 1518708600 2018.02.15 15:30 1.55884000 1.55978000 1.55862000 1.56024000 1.55791798 0.00123926 9360 1518710400 2018.02.15 16:00 1.55978000 1.56148000 1.55953000 1.56181000 1.55825722 0.00147263 7231 1518712200 2018.02.15 16:30 1.56145000 1.56161000 1.56034000 1.56266000 1.55857653 0.00160527 9661 1518714000 2018.02.15 17:00 1.56160000 1.56290000 1.56074000 1.56325000 1.55898829 0.00182712 10923 1518715800 2018.02.15 17:30 1.56289000 1.56264000 1.56226000 1.56442000 1.55933607 0.00196481 11334 1518717600 2018.02.15 18:00 1.56266000 1.56280000 1.56230000 1.56439000 1.55966597 0.00199493 9909 1518719400 2018.02.15 18:30 1.56280000 1.56239000 1.56226000 1.56428000 1.55992540 0.00197020 6484 1518721200 2018.02.15 19:00 1.56244000 1.56026000 1.56018000 1.56289000 1.55995727 0.00189569 7833 1518723000 2018.02.15 19:30 1.56026000 1.55996000 1.55958000 1.56061000 1.55995753 0.00186711 7299 1518724800 2018.02.15 20:00 1.55997000 1.56257000 1.55972000 1.56267000 1.56020634 0.00193178 5743 1518726600 2018.02.15 20:30 1.56258000 1.56240000 1.56182000 1.56327000 1.56041526 0.00197021 5404 1518728400 2018.02.15 21:00 1.56240000 1.56171000 1.56164000 1.56301000 1.56053857 0.00194800 6089 1518730200 2018.02.15 21:30 1.56171000 1.56204000 1.56130000 1.56224000 1.56068156 0.00190554 5674 1518732000 2018.02.15 22:00 1.56204000 1.56151000 1.56098000 1.56208000 1.56076046 0.00182309 5363 1518733800 2018.02.15 22:30 1.56151000 1.56111000 1.56080000 1.56192000 1.56079375 0.00172379 4905 1518735600 2018.02.15 23:00 1.56111000 1.55994000 1.55990000 1.56128000 1.56071244 0.00160718 3983 1518737400 2018.02.15 23:30 1.55997000 1.56095000 1.55976000 1.56130000 1.56073506 0.00139267 3208 1518739200 2018.02.16 00:00 1.56049000 1.56031000 1.56009000 1.56106000 1.56069458 0.00132821 531 1518741000 2018.02.16 00:30 1.56037000 1.56068000 1.55977000 1.56098000 1.56069319 0.00129540 2327 1518742800 2018.02.16 01:00 1.56068000 1.56076000 1.56015000 1.56098000 1.56069956 0.00121920 1099 1518744600 2018.02.16 01:30 1.56076000 1.56063000 1.56043000 1.56093000 1.56069293 0.00120589 1219 1518746400 2018.02.16 02:00 1.56063000 1.56077000 1.56015000 1.56099000 1.56070027 0.00118879 2114 1518748200 2018.02.16 02:30 1.56078000 1.56128000 1.56072000 1.56138000 1.56075548 0.00114742 1506 1518750000 2018.02.16 03:00 1.56128000 1.56159000 1.56118000 1.56175000 1.56083496 0.00101923 1636 1518751800 2018.02.16 03:30 1.56158000 1.56179000 1.56129000 1.56190000 1.56092592 0.00092206 1515 1518753600 2018.02.16 04:00 1.56179000 1.56312000 1.56136000 1.56327000 1.56113488 0.00089857 3781 1518755400 2018.02.16 04:30 1.56313000 1.56388000 1.56308000 1.56483000 1.56139632 0.00102689 3993 1518757200 2018.02.16 05:00 1.56388000 1.56351000 1.56334000 1.56419000 1.56159762 0.00109629 1970 1518759000 2018.02.16 05:30 1.56351000 1.56394000 1.56325000 1.56407000 1.56182070 0.00115553 1966 1518760800 2018.02.16 06:00 1.56395000 1.56337000 1.56311000 1.56463000 1.56196826 0.00121060 5523 1518762600 2018.02.16 06:30 1.56335000 1.56377000 1.56263000 1.56447000 1.56213985 0.00130169 3129 1518764400 2018.02.16 07:00 1.56377000 1.56400000 1.56338000 1.56440000 1.56231701 0.00139918 2404 1518766200 2018.02.16 07:30 1.56400000 1.56405000 1.56361000 1.56439000 1.56248205 0.00148999 1901 1518768000 2018.02.16 08:00 1.56404000 1.56323000 1.56318000 1.56407000 1.56255329 0.00150182 2594 1518769800 2018.02.16 08:30 1.56323000 1.56353000 1.56306000 1.56380000 1.56264631 0.00150438 2511 1518771600 2018.02.16 09:00 1.56353000 1.56327000 1.56298000 1.56393000 1.56270571 0.00139522 4030 1518773400 2018.02.16 09:30 1.56330000 1.56277000 1.56248000 1.56387000 1.56271183 0.00133982 5233 1518775200 2018.02.16 10:00 1.56277000 1.56203000 1.56145000 1.56313000 1.56264689 0.00123265 6441 1518777000 2018.02.16 10:30 1.56201000 1.56112000 1.56017000 1.56201000 1.56250148 0.00120666 5154 1518778800 2018.02.16 11:00 1.56111000 1.56050000 1.56038000 1.56177000 1.56231086 0.00125756 4796 1518780600 2018.02.16 11:30 1.56052000 1.56081000 1.56011000 1.56157000 1.56216792 0.00128865 4530 1518782400 2018.02.16 12:00 1.56084000 1.55880000 1.55779000 1.56101000 1.56184717 0.00156765 5729 1518784200 2018.02.16 12:30 1.55880000 1.55789000 1.55765000 1.55929000 1.56147029 0.00193502 5278 1518786000 2018.02.16 13:00 1.55789000 1.55723000 1.55667000 1.55840000 1.56106646 0.00231061 5023 1518787800 2018.02.16 13:30 1.55723000 1.55884000 1.55717000 1.55898000 1.56085441 0.00244831 3514 1518789600 2018.02.16 14:00 1.55885000 1.55727000 1.55683000 1.55935000 1.56051304 0.00265845 5374 1518791400 2018.02.16 14:30 1.55727000 1.55963000 1.55695000 1.56028000 1.56042894 0.00259016 5114 1518793200 2018.02.16 15:00 1.55962000 1.55871000 1.55817000 1.55987000 1.56026523 0.00258335 6547 1518795000 2018.02.16 15:30 1.55877000 1.56020000 1.55877000 1.56095000 1.56025902 0.00245123 8665 1518796800 2018.02.16 16:00 1.56021000 1.56053000 1.55860000 1.56075000 1.56028483 0.00234423 9260 1518798600 2018.02.16 16:30 1.56052000 1.56045000 1.55992000 1.56205000 1.56030056 0.00220800 8592 1518800400 2018.02.16 17:00 1.56055000 1.56030000 1.55986000 1.56135000 1.56030050 0.00204720 8274 1518802200 2018.02.16 17:30 1.56029000 1.56112000 1.56016000 1.56225000 1.56037855 0.00187361 7908 1518804000 2018.02.16 18:00 1.56111000 1.55989000 1.55977000 1.56141000 1.56033202 0.00176224 7182 1518805800 2018.02.16 18:30 1.55989000 1.55917000 1.55881000 1.56030000 1.56022135 0.00161440 5443 1518807600 2018.02.16 19:00 1.55918000 1.55966000 1.55861000 1.56016000 1.56016789 0.00145604 4571 1518809400 2018.02.16 19:30 1.55964000 1.55997000 1.55906000 1.56064000 1.56014905 0.00132906 4280 1518811200 2018.02.16 20:00 1.55995000 1.55996000 1.55956000 1.56093000 1.56013104 0.00125377 5145 1518813000 2018.02.16 20:30 1.55993000 1.55833000 1.55813000 1.56014000 1.55995951 0.00121880 5236 1518814800 2018.02.16 21:00 1.55832000 1.55823000 1.55676000 1.55904000 1.55979480 0.00120275 6847 1518816600 2018.02.16 21:30 1.55822000 1.55849000 1.55786000 1.55903000 1.55967053 0.00116453 5084 1518818400 2018.02.16 22:00 1.55853000 1.55795000 1.55768000 1.55898000 1.55950667 0.00115584 4123 1518820200 2018.02.16 22:30 1.55795000 1.55769000 1.55733000 1.55836000 1.55933365 0.00113469 3005 1518822000 2018.02.16 23:00 1.55774000 1.55742000 1.55717000 1.55802000 1.55915140 0.00110924 1959 1518823800 2018.02.16 23:30 1.55742000 1.55759000 1.55726000 1.55789000 1.55900270 0.00116731 1125 1518998400 2018.02.19 00:00 1.55699000 1.55916000 1.55699000 1.55942000 1.55901768 0.00109880 893 1519000200 2018.02.19 00:30 1.55917000 1.55918000 1.55880000 1.55984000 1.55903314 0.00108837 1490 1519002000 2018.02.19 01:00 1.55918000 1.55859000 1.55844000 1.55939000 1.55899093 0.00109750 1783 1519003800 2018.02.19 01:30 1.55859000 1.55856000 1.55832000 1.55923000 1.55894989 0.00107346 1314 1519005600 2018.02.19 02:00 1.55855000 1.55860000 1.55812000 1.55918000 1.55891657 0.00101935 2247 1519007400 2018.02.19 02:30 1.55860000 1.55702000 1.55671000 1.55860000 1.55873594 0.00105251 3519 1519009200 2018.02.19 03:00 1.55702000 1.55765000 1.55697000 1.55775000 1.55863252 0.00102472 2344 1519011000 2018.02.19 03:30 1.55768000 1.55790000 1.55744000 1.55794000 1.55856276 0.00087232 2716 1519012800 2018.02.19 04:00 1.55790000 1.55740000 1.55718000 1.55790000 1.55845202 0.00084996 2401 1519014600 2018.02.19 04:30 1.55742000 1.55711000 1.55696000 1.55761000 1.55832421 0.00087753 1635 1519016400 2018.02.19 05:00 1.55711000 1.55726000 1.55700000 1.55743000 1.55822285 0.00085040 1655 1519018200 2018.02.19 05:30 1.55725000 1.55713000 1.55691000 1.55739000 1.55811877 0.00077936 1624 1519020000 2018.02.19 06:00 1.55713000 1.55709000 1.55685000 1.55739000 1.55802079 0.00067895 2384 1519021800 2018.02.19 06:30 1.55708000 1.55697000 1.55678000 1.55733000 1.55792072 0.00069795 2414 1519023600 2018.02.19 07:00 1.55697000 1.55650000 1.55644000 1.55704000 1.55778541 0.00074760 1411 1519025400 2018.02.19 07:30 1.55650000 1.55705000 1.55600000 1.55712000 1.55771537 0.00074351 2981 1519027200 2018.02.19 08:00 1.55701000 1.55646000 1.55622000 1.55708000 1.55759581 0.00078708 3760 1519029000 2018.02.19 08:30 1.55647000 1.55712000 1.55644000 1.55731000 1.55755050 0.00079481 3070 1519030800 2018.02.19 09:00 1.55715000 1.55601000 1.55466000 1.55719000 1.55740378 0.00087257 6512 1519032600 2018.02.19 09:30 1.55602000 1.55736000 1.55567000 1.55763000 1.55739961 0.00087212 5109 1519034400 2018.02.19 10:00 1.55736000 1.55654000 1.55612000 1.55786000 1.55731775 0.00080329 4709 1519036200 2018.02.19 10:30 1.55654000 1.55659000 1.55611000 1.55715000 1.55724844 0.00070224 4255 1519038000 2018.02.19 11:00 1.55660000 1.55749000 1.55648000 1.55766000 1.55727144 0.00063974 3969 1519039800 2018.02.19 11:30 1.55748000 1.55748000 1.55725000 1.55801000 1.55729131 0.00057808 3452 1519041600 2018.02.19 12:00 1.55748000 1.55802000 1.55734000 1.55839000 1.55736070 0.00055265 3801 1519043400 2018.02.19 12:30 1.55800000 1.55880000 1.55774000 1.55892000 1.55749778 0.00068338 3364 1519045200 2018.02.19 13:00 1.55880000 1.55778000 1.55745000 1.55914000 1.55752466 0.00069742 2931 1519047000 2018.02.19 13:30 1.55777000 1.55889000 1.55768000 1.55889000 1.55765469 0.00081256 2881 1519048800 2018.02.19 14:00 1.55889000 1.55871000 1.55840000 1.55926000 1.55775520 0.00088908 2599 1519050600 2018.02.19 14:30 1.55871000 1.55844000 1.55788000 1.55902000 1.55782042 0.00091962 3567 1519052400 2018.02.19 15:00 1.55847000 1.55868000 1.55844000 1.55948000 1.55790228 0.00096613 3623 1519054200 2018.02.19 15:30 1.55868000 1.55695000 1.55657000 1.55899000 1.55781159 0.00093513 6593 1519056000 2018.02.19 16:00 1.55692000 1.55752000 1.55661000 1.55774000 1.55778382 0.00091344 4192 1519057800 2018.02.19 16:30 1.55752000 1.55764000 1.55742000 1.55828000 1.55777012 0.00089149 4252 1519059600 2018.02.19 17:00 1.55764000 1.55907000 1.55752000 1.55935000 1.55789392 0.00092119 4018 1519061400 2018.02.19 17:30 1.55906000 1.55897000 1.55844000 1.56004000 1.55799640 0.00095698 4736 1519063200 2018.02.19 18:00 1.55893000 1.55855000 1.55744000 1.55900000 1.55804913 0.00091289 4138 1519065000 2018.02.19 18:30 1.55853000 1.55858000 1.55797000 1.55884000 1.55809969 0.00090641 2676 1519066800 2018.02.19 19:00 1.55857000 1.55861000 1.55812000 1.55890000 1.55814829 0.00079061 2090 1519068600 2018.02.19 19:30 1.55861000 1.55889000 1.55837000 1.55938000 1.55821893 0.00079492 2170 1519070400 2018.02.19 20:00 1.55890000 1.55857000 1.55801000 1.55912000 1.55825236 0.00070621 3404 1519072200 2018.02.19 20:30 1.55857000 1.55869000 1.55832000 1.55937000 1.55829404 0.00060541 1711 1519074000 2018.02.19 21:00 1.55867000 1.55905000 1.55846000 1.55967000 1.55836604 0.00059455 3556 1519075800 2018.02.19 21:30 1.55903000 1.55866000 1.55835000 1.55947000 1.55839403 0.00056076 1346 1519077600 2018.02.19 22:00 1.55865000 1.55874000 1.55824000 1.55941000 1.55842698 0.00055519 2770 1519079400 2018.02.19 22:30 1.55872000 1.55831000 1.55801000 1.55904000 1.55841584 0.00055039 3566 1519081200 2018.02.19 23:00 1.55827000 1.55879000 1.55816000 1.55900000 1.55845148 0.00053281 424 1519083000 2018.02.19 23:30 1.55878000 1.55838000 1.55788000 1.55889000 1.55844467 0.00052449 977 1519084800 2018.02.20 00:00 1.55808000 1.55811000 1.55765000 1.55860000 1.55841280 0.00052836 556 1519086600 2018.02.20 00:30 1.55808000 1.55836000 1.55756000 1.55858000 1.55840777 0.00052890 690 1519088400 2018.02.20 01:00 1.55836000 1.55813000 1.55784000 1.55868000 1.55838131 0.00053073 1765 1519090200 2018.02.20 01:30 1.55812000 1.55838000 1.55781000 1.55838000 1.55838119 0.00042341 1564 1519092000 2018.02.20 02:00 1.55837000 1.55817000 1.55787000 1.55858000 1.55836108 0.00038848 2215 1519093800 2018.02.20 02:30 1.55818000 1.55860000 1.55811000 1.55886000 1.55838383 0.00034395 2544 1519095600 2018.02.20 03:00 1.55862000 1.55830000 1.55809000 1.55875000 1.55837585 0.00031257 4926 1519097400 2018.02.20 03:30 1.55829000 1.55890000 1.55807000 1.55904000 1.55842577 0.00028292 3180 1519099200 2018.02.20 04:00 1.55887000 1.55844000 1.55839000 1.55925000 1.55842712 0.00028105 2313 1519101000 2018.02.20 04:30 1.55843000 1.55801000 1.55763000 1.55848000 1.55838740 0.00030700 1984 1519102800 2018.02.20 05:00 1.55800000 1.55793000 1.55782000 1.55812000 1.55834383 0.00033372 988 1519104600 2018.02.20 05:30 1.55795000 1.55808000 1.55751000 1.55811000 1.55831871 0.00032388 1675 1519106400 2018.02.20 06:00 1.55809000 1.55781000 1.55764000 1.55841000 1.55827026 0.00035232 2497 1519108200 2018.02.20 06:30 1.55782000 1.55758000 1.55715000 1.55812000 1.55820452 0.00039009 2250 1519110000 2018.02.20 07:00 1.55760000 1.55758000 1.55749000 1.55831000 1.55814504 0.00038266 1664 1519111800 2018.02.20 07:30 1.55759000 1.55766000 1.55731000 1.55792000 1.55809885 0.00039159 2217 1519113600 2018.02.20 08:00 1.55765000 1.55794000 1.55723000 1.55808000 1.55808372 0.00036949 3534 1519115400 2018.02.20 08:30 1.55795000 1.55731000 1.55705000 1.55801000 1.55801003 0.00041846 2478 1519117200 2018.02.20 09:00 1.55728000 1.55711000 1.55673000 1.55845000 1.55792431 0.00044442 5932 1519119000 2018.02.20 09:30 1.55712000 1.55618000 1.55559000 1.55712000 1.55775819 0.00060697 7067 1519120800 2018.02.20 10:00 1.55624000 1.55595000 1.55512000 1.55652000 1.55758598 0.00075960 6592 1519122600 2018.02.20 10:30 1.55598000 1.55621000 1.55533000 1.55684000 1.55745493 0.00083204 5314 1519124400 2018.02.20 11:00 1.55621000 1.55645000 1.55540000 1.55657000 1.55735923 0.00087326 5039 1519126200 2018.02.20 11:30 1.55645000 1.55512000 1.55509000 1.55670000 1.55714597 0.00102588 5919 1519128000 2018.02.20 12:00 1.55514000 1.55493000 1.55450000 1.55582000 1.55693492 0.00116489 5900 1519129800 2018.02.20 12:30 1.55493000 1.55398000 1.55376000 1.55516000 1.55665350 0.00134615 4091 1519131600 2018.02.20 13:00 1.55401000 1.55399000 1.55367000 1.55455000 1.55639983 0.00148303 3983 1519133400 2018.02.20 13:30 1.55400000 1.55475000 1.55357000 1.55529000 1.55624271 0.00145822 4319 1519135200 2018.02.20 14:00 1.55475000 1.55509000 1.55439000 1.55540000 1.55613293 0.00141994 4625 1519137000 2018.02.20 14:30 1.55509000 1.55472000 1.55378000 1.55542000 1.55599836 0.00141702 3877 1519138800 2018.02.20 15:00 1.55473000 1.55518000 1.55447000 1.55555000 1.55592042 0.00137456 6578 1519140600 2018.02.20 15:30 1.55523000 1.55626000 1.55519000 1.55639000 1.55595276 0.00128533 7860 1519142400 2018.02.20 16:00 1.55623000 1.55823000 1.55541000 1.55860000 1.55616964 0.00131045 8474 1519144200 2018.02.20 16:30 1.55823000 1.55762000 1.55737000 1.55890000 1.55630777 0.00132580 6655 1519146000 2018.02.20 17:00 1.55762000 1.55754000 1.55714000 1.55829000 1.55642513 0.00134636 6284 1519147800 2018.02.20 17:30 1.55753000 1.55677000 1.55661000 1.55822000 1.55645797 0.00132929 6686 1519149600 2018.02.20 18:00 1.55678000 1.55621000 1.55521000 1.55724000 1.55643436 0.00127994 6674 1519151400 2018.02.20 18:30 1.55619000 1.55890000 1.55606000 1.55897000 1.55666918 0.00146119 5798 1519153200 2018.02.20 19:00 1.55892000 1.55843000 1.55683000 1.55905000 1.55683688 0.00157825 5888 1519155000 2018.02.20 19:30 1.55843000 1.55860000 1.55767000 1.55913000 1.55700479 0.00168854 5194 1519156800 2018.02.20 20:00 1.55857000 1.55912000 1.55834000 1.55959000 1.55720624 0.00181700 4287 1519158600 2018.02.20 20:30 1.55913000 1.55912000 1.55839000 1.55982000 1.55738850 0.00192542 4282 1519160400 2018.02.20 21:00 1.55912000 1.55939000 1.55863000 1.55992000 1.55757912 0.00204041 3778 1519162200 2018.02.20 21:30 1.55939000 1.55952000 1.55866000 1.55998000 1.55776397 0.00208039 3190 1519164000 2018.02.20 22:00 1.55951000 1.55957000 1.55919000 1.55999000 1.55793597 0.00208099 2447 1519165800 2018.02.20 22:30 1.55955000 1.55986000 1.55912000 1.56003000 1.55811921 0.00198675 2947 1519167600 2018.02.20 23:00 1.55985000 1.56006000 1.55977000 1.56026000 1.55830405 0.00185870 1375 1519169400 2018.02.20 23:30 1.56005000 1.56032000 1.55988000 1.56044000 1.55849604 0.00178051 1654 1519171200 2018.02.21 00:00 1.56001000 1.55989000 1.55822000 1.56028000 1.55862880 0.00166318 617 1519173000 2018.02.21 00:30 1.55987000 1.55964000 1.55949000 1.56005000 1.55872511 0.00144403 990 1519174800 2018.02.21 01:00 1.55970000 1.55982000 1.55953000 1.56025000 1.55882938 0.00123442 1871 1519176600 2018.02.21 01:30 1.55981000 1.56023000 1.55979000 1.56043000 1.55896277 0.00113117 912 1519178400 2018.02.21 02:00 1.56023000 1.56070000 1.55981000 1.56095000 1.55912822 0.00118194 2071 1519180200 2018.02.21 02:30 1.56069000 1.56034000 1.56020000 1.56107000 1.55924363 0.00116321 3341 1519182000 2018.02.21 03:00 1.56033000 1.56055000 1.55999000 1.56069000 1.55936805 0.00113216 3507 1519183800 2018.02.21 03:30 1.56056000 1.56081000 1.56047000 1.56101000 1.55950538 0.00100799 2333 1519185600 2018.02.21 04:00 1.56083000 1.56090000 1.56060000 1.56104000 1.55963820 0.00071607 2577 1519187400 2018.02.21 04:30 1.56091000 1.56062000 1.56048000 1.56096000 1.55973170 0.00070587 2859 1519189200 2018.02.21 05:00 1.56061000 1.56061000 1.56031000 1.56071000 1.55981535 0.00064574 2339 1519191000 2018.02.21 05:30 1.56060000 1.56072000 1.56013000 1.56095000 1.55990151 0.00058671 2517 1519192800 2018.02.21 06:00 1.56070000 1.56088000 1.56069000 1.56129000 1.55999470 0.00056463 2796 1519194600 2018.02.21 06:30 1.56089000 1.56039000 1.56007000 1.56109000 1.56003234 0.00052080 2800 1519196400 2018.02.21 07:00 1.56038000 1.56055000 1.56008000 1.56082000 1.56008165 0.00049004 2398 1519198200 2018.02.21 07:30 1.56056000 1.56030000 1.55997000 1.56058000 1.56010244 0.00046532 1982 1519200000 2018.02.21 08:00 1.56030000 1.56019000 1.56003000 1.56043000 1.56011078 0.00044537 2408 1519201800 2018.02.21 08:30 1.56018000 1.56028000 1.55973000 1.56040000 1.56012690 0.00043348 2825 1519203600 2018.02.21 09:00 1.56026000 1.55940000 1.55917000 1.56056000 1.56005767 0.00050075 3728 1519205400 2018.02.21 09:30 1.55939000 1.56011000 1.55888000 1.56019000 1.56006265 0.00049456 5974 1519207200 2018.02.21 10:00 1.56009000 1.55901000 1.55877000 1.56047000 1.55996240 0.00059720 5874 1519209000 2018.02.21 10:30 1.55897000 1.55885000 1.55851000 1.55972000 1.55985646 0.00069874 5125 1519210800 2018.02.21 11:00 1.55885000 1.55957000 1.55819000 1.55986000 1.55982918 0.00071730 3901 1519212600 2018.02.21 11:30 1.55957000 1.56077000 1.55892000 1.56106000 1.55991878 0.00069169 5213 1519214400 2018.02.21 12:00 1.56074000 1.56005000 1.55987000 1.56121000 1.55993127 0.00066391 3776 1519216200 2018.02.21 12:30 1.56005000 1.55988000 1.55930000 1.56050000 1.55992639 0.00065986 3745 1519218000 2018.02.21 13:00 1.55990000 1.55948000 1.55933000 1.56054000 1.55988388 0.00066958 3731 1519219800 2018.02.21 13:30 1.55948000 1.55968000 1.55920000 1.56000000 1.55986446 0.00064557 4020 1519221600 2018.02.21 14:00 1.55968000 1.55910000 1.55820000 1.56005000 1.55979166 0.00064854 5822 1519223400 2018.02.21 14:30 1.55908000 1.55974000 1.55815000 1.55985000 1.55978674 0.00062313 6800 1519225200 2018.02.21 15:00 1.55977000 1.56024000 1.55917000 1.56041000 1.55982990 0.00059298 6309 1519227000 2018.02.21 15:30 1.56023000 1.56214000 1.55994000 1.56230000 1.56004991 0.00073415 5180 1519228800 2018.02.21 16:00 1.56212000 1.56164000 1.56120000 1.56234000 1.56020135 0.00080513 8261 1519230600 2018.02.21 16:30 1.56164000 1.56110000 1.56077000 1.56266000 1.56028694 0.00084311 9010 1519232400 2018.02.21 17:00 1.56110000 1.56238000 1.56073000 1.56284000 1.56048627 0.00100130 7401 1519234200 2018.02.21 17:30 1.56236000 1.56008000 1.55996000 1.56244000 1.56044758 0.00099361 7620 1519236000 2018.02.21 18:00 1.56008000 1.55989000 1.55979000 1.56129000 1.56039448 0.00098630 7025 1519237800 2018.02.21 18:30 1.55989000 1.56134000 1.55964000 1.56171000 1.56048453 0.00102757 4533 1519239600 2018.02.21 19:00 1.56134000 1.56034000 1.56031000 1.56169000 1.56047076 0.00099620 3424 1519241400 2018.02.21 19:30 1.56034000 1.56121000 1.55976000 1.56125000 1.56054117 0.00101921 3434 1519243200 2018.02.21 20:00 1.56119000 1.56121000 1.56100000 1.56173000 1.56060487 0.00098060 2627 1519245000 2018.02.21 20:30 1.56123000 1.56071000 1.56047000 1.56132000 1.56061488 0.00089989 3675 1519246800 2018.02.21 21:00 1.56068000 1.55941000 1.55855000 1.56167000 1.56050013 0.00090502 16469 1519248600 2018.02.21 21:30 1.55937000 1.56030000 1.55892000 1.56126000 1.56048107 0.00090423 10897 1519250400 2018.02.21 22:00 1.56033000 1.55976000 1.55945000 1.56068000 1.56041240 0.00091603 9119 1519252200 2018.02.21 22:30 1.55973000 1.55959000 1.55912000 1.56033000 1.56033407 0.00093459 5977 1519254000 2018.02.21 23:00 1.55957000 1.55993000 1.55887000 1.56017000 1.56029559 0.00092660 3752 1519255800 2018.02.21 23:30 1.55993000 1.56010000 1.55975000 1.56080000 1.56027696 0.00092190 2773 1519257600 2018.02.22 00:00 1.55992000 1.55930000 1.55913000 1.56035000 1.56018392 0.00093933 1328 1519259400 2018.02.22 00:30 1.55931000 1.55867000 1.55840000 1.55936000 1.56003973 0.00104379 741 1519261200 2018.02.22 01:00 1.55867000 1.55912000 1.55860000 1.55946000 1.55995214 0.00109659 1935 1519263000 2018.02.22 01:30 1.55913000 1.55944000 1.55913000 1.55985000 1.55990337 0.00100512 2211 1519264800 2018.02.22 02:00 1.55944000 1.55831000 1.55814000 1.55953000 1.55975162 0.00103537 4288 1519266600 2018.02.22 02:30 1.55833000 1.55864000 1.55812000 1.55895000 1.55964575 0.00105063 4199 1519268400 2018.02.22 03:00 1.55863000 1.55905000 1.55857000 1.55927000 1.55958901 0.00087792 3829 1519270200 2018.02.22 03:30 1.55901000 1.55887000 1.55846000 1.55930000 1.55952053 0.00090143 6015 1519272000 2018.02.22 04:00 1.55884000 1.55908000 1.55854000 1.55922000 1.55947858 0.00091317 3504 1519273800 2018.02.22 04:30 1.55908000 1.55872000 1.55871000 1.55914000 1.55940633 0.00084287 2707 1519275600 2018.02.22 05:00 1.55872000 1.55833000 1.55830000 1.55896000 1.55930382 0.00086713 3073 1519277400 2018.02.22 05:30 1.55831000 1.55849000 1.55810000 1.55860000 1.55922632 0.00078534 2964 1519279200 2018.02.22 06:00 1.55841000 1.55815000 1.55810000 1.55860000 1.55912381 0.00069479 2296 1519281000 2018.02.22 06:30 1.55817000 1.55800000 1.55783000 1.55834000 1.55901678 0.00064693 2800 1519282800 2018.02.22 07:00 1.55795000 1.55793000 1.55782000 1.55838000 1.55891328 0.00068906 2929 1519284600 2018.02.22 07:30 1.55793000 1.55789000 1.55786000 1.55845000 1.55881582 0.00065710 3103 1519286400 2018.02.22 08:00 1.55791000 1.55756000 1.55744000 1.55827000 1.55869622 0.00068312 3152 1519288200 2018.02.22 08:30 1.55755000 1.55724000 1.55689000 1.55783000 1.55855753 0.00073257 4132 1519290000 2018.02.22 09:00 1.55723000 1.55770000 1.55696000 1.55784000 1.55847586 0.00069378 6371 1519291800 2018.02.22 09:30 1.55771000 1.55887000 1.55753000 1.55938000 1.55851340 0.00059934 6971 1519293600 2018.02.22 10:00 1.55886000 1.55832000 1.55816000 1.55944000 1.55849498 0.00057184 7156 1519295400 2018.02.22 10:30 1.55835000 1.55957000 1.55798000 1.55986000 1.55859736 0.00063252 8098 1519297200 2018.02.22 11:00 1.55962000 1.55968000 1.55877000 1.56013000 1.55870047 0.00069093 8282 1519299000 2018.02.22 11:30 1.55970000 1.55942000 1.55900000 1.55984000 1.55876900 0.00071368 7305 1519300800 2018.02.22 12:00 1.55943000 1.55923000 1.55866000 1.56010000 1.55881290 0.00072919 5408 1519302600 2018.02.22 12:30 1.55924000 1.55847000 1.55814000 1.55931000 1.55878025 0.00072014 4664 1519304400 2018.02.22 13:00 1.55848000 1.55860000 1.55818000 1.55960000 1.55876308 0.00071237 4576 1519306200 2018.02.22 13:30 1.55861000 1.55869000 1.55826000 1.55950000 1.55875612 0.00070958 4172 1519308000 2018.02.22 14:00 1.55868000 1.55864000 1.55788000 1.55902000 1.55874506 0.00070202 5608 1519309800 2018.02.22 14:30 1.55864000 1.55752000 1.55702000 1.56055000 1.55862839 0.00071024 11216 1519311600 2018.02.22 15:00 1.55758000 1.56067000 1.55710000 1.56106000 1.55882283 0.00088526 8050 1519313400 2018.02.22 15:30 1.56055000 1.56688000 1.56055000 1.56715000 1.55959018 0.00210129 12630 1519315200 2018.02.22 16:00 1.56688000 1.56731000 1.56638000 1.56860000 1.56032540 0.00284565 10161 1519317000 2018.02.22 16:30 1.56729000 1.56795000 1.56659000 1.56881000 1.56105155 0.00344514 10034 1519318800 2018.02.22 17:00 1.56794000 1.56619000 1.56464000 1.56865000 1.56154093 0.00369560 9475 1519320600 2018.02.22 17:30 1.56619000 1.56486000 1.56452000 1.56696000 1.56185703 0.00376740 9386 1519322400 2018.02.22 18:00 1.56485000 1.56419000 1.56330000 1.56522000 1.56207922 0.00373797 8449 1519324200 2018.02.22 18:30 1.56417000 1.56618000 1.56398000 1.56675000 1.56246977 0.00378004 6738 1519326000 2018.02.22 19:00 1.56617000 1.56664000 1.56594000 1.56724000 1.56286693 0.00382568 4518 1519327800 2018.02.22 19:30 1.56665000 1.56749000 1.56617000 1.56762000 1.56330722 0.00394674 6066 1519329600 2018.02.22 20:00 1.56749000 1.56771000 1.56691000 1.56844000 1.56372654 0.00398850 4715 1519331400 2018.02.22 20:30 1.56770000 1.56705000 1.56643000 1.56784000 1.56404306 0.00400625 4418 1519333200 2018.02.22 21:00 1.56704000 1.56706000 1.56665000 1.56793000 1.56433038 0.00399079 4812 1519335000 2018.02.22 21:30 1.56706000 1.56795000 1.56679000 1.56839000 1.56467511 0.00396829 4857 1519336800 2018.02.22 22:00 1.56802000 1.56653000 1.56641000 1.56814000 1.56485177 0.00381973 3734 1519338600 2018.02.22 22:30 1.56656000 1.56687000 1.56635000 1.56730000 1.56504398 0.00358248 3259 1519340400 2018.02.22 23:00 1.56687000 1.56691000 1.56683000 1.56746000 1.56522170 0.00330465 2747 1519342200 2018.02.22 23:30 1.56693000 1.56666000 1.56621000 1.56737000 1.56535868 0.00296922 3475 1519344000 2018.02.23 00:00 1.56613000 1.56579000 1.56508000 1.56677000 1.56539976 0.00255423 792 1519345800 2018.02.23 00:30 1.56579000 1.56620000 1.56513000 1.56633000 1.56547597 0.00181985 1519 1519347600 2018.02.23 01:00 1.56617000 1.56691000 1.56617000 1.56718000 1.56561254 0.00139759 1920 1519349400 2018.02.23 01:30 1.56690000 1.56711000 1.56668000 1.56717000 1.56575516 0.00130442 1785 1519351200 2018.02.23 02:00 1.56710000 1.56731000 1.56694000 1.56754000 1.56590324 0.00120421 2096 1519353000 2018.02.23 02:30 1.56731000 1.56687000 1.56657000 1.56748000 1.56599531 0.00107849 2234 1519354800 2018.02.23 03:00 1.56685000 1.56643000 1.56610000 1.56711000 1.56603671 0.00105800 2334 1519356600 2018.02.23 03:30 1.56643000 1.56616000 1.56598000 1.56677000 1.56604845 0.00101756 2202 1519358400 2018.02.23 04:00 1.56617000 1.56592000 1.56545000 1.56631000 1.56603622 0.00093904 2262 1519360200 2018.02.23 04:30 1.56590000 1.56545000 1.56531000 1.56603000 1.56598039 0.00099039 2030 1519362000 2018.02.23 05:00 1.56546000 1.56513000 1.56460000 1.56555000 1.56589940 0.00105566 3038 1519363800 2018.02.23 05:30 1.56513000 1.56491000 1.56455000 1.56518000 1.56580517 0.00108060 1483 1519365600 2018.02.23 06:00 1.56492000 1.56494000 1.56478000 1.56528000 1.56572277 0.00106294 1495 1519367400 2018.02.23 06:30 1.56497000 1.56505000 1.56434000 1.56515000 1.56565870 0.00106934 2239 1519369200 2018.02.23 07:00 1.56507000 1.56480000 1.56440000 1.56530000 1.56557692 0.00108471 2338 1519371000 2018.02.23 07:30 1.56478000 1.56465000 1.56462000 1.56501000 1.56548864 0.00101280 1551 1519372800 2018.02.23 08:00 1.56465000 1.56431000 1.56422000 1.56475000 1.56537639 0.00107248 2210 1519374600 2018.02.23 08:30 1.56432000 1.56389000 1.56339000 1.56443000 1.56523483 0.00113164 2796 1519376400 2018.02.23 09:00 1.56389000 1.56261000 1.56258000 1.56411000 1.56498484 0.00130666 4086 1519378200 2018.02.23 09:30 1.56261000 1.56297000 1.56226000 1.56316000 1.56479295 0.00139816 4242 1519380000 2018.02.23 10:00 1.56297000 1.56413000 1.56222000 1.56415000 1.56472982 0.00141194 6177 1519381800 2018.02.23 10:30 1.56414000 1.56514000 1.56372000 1.56568000 1.56476888 0.00136235 5151 1519383600 2018.02.23 11:00 1.56516000 1.56527000 1.56501000 1.56624000 1.56481661 0.00126689 4869 1519385400 2018.02.23 11:30 1.56528000 1.56467000 1.56421000 1.56562000 1.56480264 0.00116158 3236 1519387200 2018.02.23 12:00 1.56467000 1.56541000 1.56441000 1.56547000 1.56486049 0.00102046 3695 1519389000 2018.02.23 12:30 1.56542000 1.56317000 1.56301000 1.56551000 1.56469949 0.00098632 3874 1519390800 2018.02.23 13:00 1.56317000 1.56311000 1.56197000 1.56347000 1.56454811 0.00096826 4668 1519392600 2018.02.23 13:30 1.56311000 1.56211000 1.56200000 1.56330000 1.56431591 0.00104000 3480 1519394400 2018.02.23 14:00 1.56211000 1.56189000 1.56123000 1.56234000 1.56408487 0.00111266 3951 1519396200 2018.02.23 14:30 1.56191000 1.56053000 1.56025000 1.56212000 1.56374631 0.00133772 3644 1519398000 2018.02.23 15:00 1.56054000 1.56107000 1.55995000 1.56178000 1.56349142 0.00145235 4830 1519399800 2018.02.23 15:30 1.56107000 1.55827000 1.55116000 1.56120000 1.56299415 0.00187822 9726 1519401600 2018.02.23 16:00 1.55829000 1.56042000 1.55760000 1.56131000 1.56274899 0.00195391 5716 1519403400 2018.02.23 16:30 1.56040000 1.56117000 1.55954000 1.56122000 1.56259861 0.00194155 6728 1519405200 2018.02.23 17:00 1.56117000 1.56177000 1.56090000 1.56287000 1.56251969 0.00189844 7035 1519407000 2018.02.23 17:30 1.56176000 1.55887000 1.55806000 1.56188000 1.56217210 0.00204387 7614 1519408800 2018.02.23 18:00 1.55888000 1.55703000 1.55691000 1.55923000 1.56168238 0.00234811 7673 1519410600 2018.02.23 18:30 1.55703000 1.55669000 1.55632000 1.55756000 1.56120691 0.00262075 5164 1519412400 2018.02.23 19:00 1.55669000 1.55661000 1.55639000 1.55740000 1.56076911 0.00287887 3870 1519414200 2018.02.23 19:30 1.55663000 1.55789000 1.55620000 1.55796000 1.56049491 0.00296734 2936 1519416000 2018.02.23 20:00 1.55786000 1.55650000 1.55630000 1.55827000 1.56011444 0.00306264 3014 1519417800 2018.02.23 20:30 1.55652000 1.55728000 1.55610000 1.55768000 1.55984450 0.00296520 3438 1519419600 2018.02.23 21:00 1.55727000 1.55633000 1.55588000 1.55795000 1.55950978 0.00286020 3042 1519421400 2018.02.23 21:30 1.55633000 1.55679000 1.55592000 1.55718000 1.55925076 0.00271231 3295 1519423200 2018.02.23 22:00 1.55678000 1.55641000 1.55598000 1.55693000 1.55898021 0.00243035 4125 1519425000 2018.02.23 22:30 1.55643000 1.55657000 1.55634000 1.55734000 1.55875066 0.00230638 4105 1519426800 2018.02.23 23:00 1.55654000 1.55479000 1.55403000 1.55673000 1.55837346 0.00225136 4183 1519428600 2018.02.23 23:30 1.55479000 1.55474000 1.55351000 1.55490000 1.55802741 0.00222440 3057 1519603200 2018.02.26 00:00 1.55235000 1.55367000 1.55215000 1.55384000 1.55761242 0.00224208 524 1519605000 2018.02.26 00:30 1.55367000 1.55348000 1.55313000 1.55408000 1.55721886 0.00231903 925 1519606800 2018.02.26 01:00 1.55351000 1.55402000 1.55341000 1.55434000 1.55691421 0.00225524 2938 1519608600 2018.02.26 01:30 1.55403000 1.55425000 1.55360000 1.55438000 1.55666047 0.00231025 2479 1519610400 2018.02.26 02:00 1.55425000 1.55432000 1.55370000 1.55457000 1.55643757 0.00220552 3199 1519612200 2018.02.26 02:30 1.55433000 1.55579000 1.55431000 1.55629000 1.55637590 0.00193358 2905 1519614000 2018.02.26 03:00 1.55579000 1.55507000 1.55504000 1.55600000 1.55625153 0.00150170 3041 1519615800 2018.02.26 03:30 1.55507000 1.55514000 1.55491000 1.55550000 1.55614567 0.00136449 3486 1519617600 2018.02.26 04:00 1.55515000 1.55551000 1.55486000 1.55574000 1.55608513 0.00133402 2614 1519619400 2018.02.26 04:30 1.55550000 1.55574000 1.55510000 1.55600000 1.55605226 0.00131638 3273 1519621200 2018.02.26 05:00 1.55574000 1.55520000 1.55505000 1.55589000 1.55597109 0.00129089 1618 1519623000 2018.02.26 05:30 1.55520000 1.55486000 1.55479000 1.55539000 1.55586527 0.00119082 1234 1519624800 2018.02.26 06:00 1.55486000 1.55506000 1.55481000 1.55519000 1.55578858 0.00115845 1154 1519626600 2018.02.26 06:30 1.55507000 1.55511000 1.55494000 1.55527000 1.55572395 0.00108373 1137 1519628400 2018.02.26 07:00 1.55510000 1.55517000 1.55494000 1.55540000 1.55567120 0.00105203 1443 1519630200 2018.02.26 07:30 1.55518000 1.55573000 1.55504000 1.55577000 1.55567680 0.00102545 2876 1519632000 2018.02.26 08:00 1.55571000 1.55557000 1.55533000 1.55588000 1.55566662 0.00100567 3024 1519633800 2018.02.26 08:30 1.55557000 1.55626000 1.55540000 1.55636000 1.55572314 0.00103423 2374 1519635600 2018.02.26 09:00 1.55626000 1.55509000 1.55491000 1.55662000 1.55566284 0.00098043 4187 1519637400 2018.02.26 09:30 1.55508000 1.55594000 1.55489000 1.55692000 1.55568923 0.00097755 5895 1519639200 2018.02.26 10:00 1.55594000 1.55631000 1.55568000 1.55705000 1.55574835 0.00091356 5121 1519641000 2018.02.26 10:30 1.55630000 1.55643000 1.55558000 1.55682000 1.55581327 0.00081197 3998 1519642800 2018.02.26 11:00 1.55644000 1.55822000 1.55635000 1.55827000 1.55604249 0.00098317 3586 1519644600 2018.02.26 11:30 1.55818000 1.55858000 1.55792000 1.55900000 1.55628415 0.00115120 4744 1519646400 2018.02.26 12:00 1.55856000 1.55784000 1.55777000 1.55880000 1.55643233 0.00117474 3108 1519648200 2018.02.26 12:30 1.55785000 1.55958000 1.55782000 1.56021000 1.55673211 0.00146000 3872 1519650000 2018.02.26 13:00 1.55957000 1.55884000 1.55883000 1.55988000 1.55693286 0.00155750 2792 1519651800 2018.02.26 13:30 1.55888000 1.55955000 1.55874000 1.55987000 1.55718211 0.00169434 3164 1519653600 2018.02.26 14:00 1.55955000 1.55980000 1.55933000 1.56016000 1.55743143 0.00183147 3791 1519655400 2018.02.26 14:30 1.55979000 1.56125000 1.55967000 1.56169000 1.55779511 0.00209097 4352 1519657200 2018.02.26 15:00 1.56126000 1.56195000 1.56079000 1.56260000 1.55819081 0.00232420 5047 1519659000 2018.02.26 15:30 1.56195000 1.55985000 1.55985000 1.56229000 1.55834883 0.00227914 4605 1519660800 2018.02.26 16:00 1.55980000 1.56131000 1.55980000 1.56205000 1.55863084 0.00232681 5392 1519662600 2018.02.26 16:30 1.56130000 1.56077000 1.56042000 1.56157000 1.55883457 0.00228894 6192 1519664400 2018.02.26 17:00 1.56081000 1.56116000 1.55973000 1.56181000 1.55905604 0.00224383 8709 1519666200 2018.02.26 17:30 1.56117000 1.56150000 1.56021000 1.56189000 1.55928880 0.00222673 7159 1519668000 2018.02.26 18:00 1.56155000 1.56231000 1.56112000 1.56315000 1.55957653 0.00221340 6474 1519669800 2018.02.26 18:30 1.56230000 1.56064000 1.56047000 1.56242000 1.55967782 0.00211250 4935 1519671600 2018.02.26 19:00 1.56064000 1.56154000 1.55976000 1.56162000 1.55985517 0.00190221 3702 1519673400 2018.02.26 19:30 1.56155000 1.56136000 1.56098000 1.56204000 1.55999848 0.00172092 3053 1519675200 2018.02.26 20:00 1.56136000 1.56132000 1.56099000 1.56162000 1.56012434 0.00152849 2277 1519677000 2018.02.26 20:30 1.56131000 1.56151000 1.56110000 1.56167000 1.56025631 0.00129727 1851 1519678800 2018.02.26 21:00 1.56150000 1.56084000 1.56043000 1.56171000 1.56031190 0.00120842 1937 1519680600 2018.02.26 21:30 1.56085000 1.56077000 1.56059000 1.56131000 1.56035553 0.00113586 2284 1519682400 2018.02.26 22:00 1.56079000 1.56079000 1.56049000 1.56125000 1.56039691 0.00097237 2237 1519684200 2018.02.26 22:30 1.56080000 1.56085000 1.56040000 1.56109000 1.56044006 0.00093874 2340 1519686000 2018.02.26 23:00 1.56085000 1.56084000 1.56050000 1.56112000 1.56047815 0.00084874 1519 1519687800 2018.02.26 23:30 1.56084000 1.56233000 1.56050000 1.56236000 1.56065452 0.00080520 1770 1519689600 2018.02.27 00:00 1.56118000 1.56126000 1.56097000 1.56208000 1.56071218 0.00075480 832 1519691400 2018.02.27 00:30 1.56122000 1.56145000 1.56088000 1.56182000 1.56078245 0.00071861 1091 1519693200 2018.02.27 01:00 1.56145000 1.56177000 1.56119000 1.56183000 1.56087650 0.00065246 2502 1519695000 2018.02.27 01:30 1.56177000 1.56215000 1.56156000 1.56225000 1.56099779 0.00060033 1851 1519696800 2018.02.27 02:00 1.56215000 1.56281000 1.56210000 1.56334000 1.56117038 0.00064124 2821 1519698600 2018.02.27 02:30 1.56282000 1.56311000 1.56262000 1.56367000 1.56135510 0.00070562 3004 1519700400 2018.02.27 03:00 1.56310000 1.56300000 1.56292000 1.56338000 1.56151176 0.00075944 1969 1519702200 2018.02.27 03:30 1.56301000 1.56314000 1.56277000 1.56325000 1.56166683 0.00082354 2884 1519704000 2018.02.27 04:00 1.56311000 1.56366000 1.56298000 1.56371000 1.56185666 0.00092627 2265 1519705800 2018.02.27 04:30 1.56367000 1.56376000 1.56332000 1.56383000 1.56203793 0.00098870 1416 1519707600 2018.02.27 05:00 1.56375000 1.56363000 1.56316000 1.56393000 1.56218955 0.00105880 2584 1519709400 2018.02.27 05:30 1.56365000 1.56342000 1.56316000 1.56379000 1.56230674 0.00109191 2146 1519711200 2018.02.27 06:00 1.56343000 1.56342000 1.56331000 1.56368000 1.56241276 0.00111086 2127 1519713000 2018.02.27 06:30 1.56342000 1.56335000 1.56321000 1.56351000 1.56250202 0.00112346 1507 1519714800 2018.02.27 07:00 1.56334000 1.56340000 1.56325000 1.56353000 1.56258755 0.00108690 1221 1519716600 2018.02.27 07:30 1.56339000 1.56313000 1.56306000 1.56368000 1.56263921 0.00101786 1260 1519718400 2018.02.27 08:00 1.56311000 1.56345000 1.56271000 1.56348000 1.56271643 0.00094607 2218 1519720200 2018.02.27 08:30 1.56346000 1.56303000 1.56272000 1.56352000 1.56274629 0.00084932 2415 1519722000 2018.02.27 09:00 1.56303000 1.56375000 1.56265000 1.56387000 1.56284188 0.00074835 3785 1519723800 2018.02.27 09:30 1.56374000 1.56503000 1.56342000 1.56548000 1.56305027 0.00085323 6391 1519725600 2018.02.27 10:00 1.56505000 1.56471000 1.56397000 1.56537000 1.56320834 0.00081525 6459 1519727400 2018.02.27 10:30 1.56468000 1.56489000 1.56422000 1.56568000 1.56336850 0.00077842 4877 1519729200 2018.02.27 11:00 1.56491000 1.56480000 1.56463000 1.56538000 1.56350483 0.00073553 4127 1519731000 2018.02.27 11:30 1.56480000 1.56490000 1.56429000 1.56525000 1.56363771 0.00071216 3787 1519732800 2018.02.27 12:00 1.56489000 1.56397000 1.56383000 1.56560000 1.56366935 0.00068599 4281 1519734600 2018.02.27 12:30 1.56396000 1.56440000 1.56362000 1.56470000 1.56373894 0.00068003 4010 1519736400 2018.02.27 13:00 1.56441000 1.56401000 1.56358000 1.56447000 1.56376475 0.00065693 3808 1519738200 2018.02.27 13:30 1.56401000 1.56371000 1.56301000 1.56410000 1.56375954 0.00064331 3485 1519740000 2018.02.27 14:00 1.56370000 1.56402000 1.56329000 1.56404000 1.56378435 0.00063911 3280 1519741800 2018.02.27 14:30 1.56403000 1.56545000 1.56372000 1.56565000 1.56394298 0.00070458 3083 1519743600 2018.02.27 15:00 1.56545000 1.56440000 1.56384000 1.56580000 1.56398651 0.00070251 6519 1519745400 2018.02.27 15:30 1.56437000 1.56397000 1.56351000 1.56578000 1.56398493 0.00069124 13203 1519747200 2018.02.27 16:00 1.56394000 1.56394000 1.56319000 1.56448000 1.56398065 0.00068051 8551 1519749000 2018.02.27 16:30 1.56393000 1.56246000 1.56190000 1.56426000 1.56383583 0.00077844 7677 1519750800 2018.02.27 17:00 1.56248000 1.56283000 1.55999000 1.56289000 1.56374004 0.00083416 9363 1519752600 2018.02.27 17:30 1.56283000 1.56084000 1.55945000 1.56291000 1.56346384 0.00113042 13932 1519754400 2018.02.27 18:00 1.56081000 1.56103000 1.55984000 1.56147000 1.56323205 0.00133672 9860 1519756200 2018.02.27 18:30 1.56102000 1.56032000 1.56015000 1.56140000 1.56295471 0.00159042 7105 1519758000 2018.02.27 19:00 1.56032000 1.55963000 1.55890000 1.56035000 1.56263807 0.00186393 5893 1519759800 2018.02.27 19:30 1.55964000 1.56001000 1.55931000 1.56036000 1.56238778 0.00197097 4924 1519761600 2018.02.27 20:00 1.56001000 1.56038000 1.55952000 1.56077000 1.56219656 0.00202153 3600 1519763400 2018.02.27 20:30 1.56037000 1.55929000 1.55923000 1.56037000 1.56191975 0.00212404 3428 1519765200 2018.02.27 21:00 1.55929000 1.55972000 1.55870000 1.55980000 1.56171025 0.00214724 3729 1519767000 2018.02.27 21:30 1.55973000 1.56075000 1.55942000 1.56107000 1.56161879 0.00206308 3632 1519768800 2018.02.27 22:00 1.56076000 1.56048000 1.56005000 1.56097000 1.56151034 0.00203886 3947 1519770600 2018.02.27 22:30 1.56047000 1.56110000 1.56034000 1.56136000 1.56147126 0.00194453 3374 1519772400 2018.02.27 23:00 1.56111000 1.56205000 1.56107000 1.56257000 1.56152638 0.00185483 2948 1519774200 2018.02.27 23:30 1.56204000 1.56262000 1.56201000 1.56265000 1.56163053 0.00179528 2135 1519776000 2018.02.28 00:00 1.56263000 1.56245000 1.56219000 1.56280000 1.56170858 0.00172295 447 1519777800 2018.02.28 00:30 1.56248000 1.56271000 1.56224000 1.56295000 1.56180395 0.00153568 1140 1519779600 2018.02.28 01:00 1.56271000 1.56236000 1.56226000 1.56297000 1.56185691 0.00144132 1765 1519781400 2018.02.28 01:30 1.56236000 1.56140000 1.56139000 1.56246000 1.56181339 0.00134893 2019 1519783200 2018.02.28 02:00 1.56140000 1.56253000 1.56110000 1.56255000 1.56188164 0.00130423 2717 1519785000 2018.02.28 02:30 1.56253000 1.56200000 1.56153000 1.56254000 1.56189291 0.00130381 2752 1519786800 2018.02.28 03:00 1.56201000 1.56245000 1.56192000 1.56247000 1.56194597 0.00132183 3382 1519788600 2018.02.28 03:30 1.56245000 1.56228000 1.56194000 1.56266000 1.56197778 0.00131725 3143 1519790400 2018.02.28 04:00 1.56228000 1.56176000 1.56170000 1.56238000 1.56195704 0.00129056 2491 1519792200 2018.02.28 04:30 1.56177000 1.56072000 1.56068000 1.56181000 1.56183923 0.00121460 2917 1519794000 2018.02.28 05:00 1.56072000 1.56171000 1.56067000 1.56176000 1.56182692 0.00110559 2750 1519795800 2018.02.28 05:30 1.56173000 1.56133000 1.56132000 1.56187000 1.56177959 0.00102046 1749 1519797600 2018.02.28 06:00 1.56133000 1.56149000 1.56118000 1.56171000 1.56175201 0.00096759 1291 1519799400 2018.02.28 06:30 1.56148000 1.56121000 1.56088000 1.56154000 1.56170039 0.00080038 1214 1519801200 2018.02.28 07:00 1.56123000 1.56129000 1.56101000 1.56147000 1.56166131 0.00067611 1578 1519803000 2018.02.28 07:30 1.56128000 1.56153000 1.56111000 1.56173000 1.56164880 0.00064763 1586 1519804800 2018.02.28 08:00 1.56153000 1.56152000 1.56097000 1.56171000 1.56163654 0.00059702 2438 1519806600 2018.02.28 08:30 1.56152000 1.56233000 1.56127000 1.56239000 1.56170258 0.00058083 2597 1519808400 2018.02.28 09:00 1.56233000 1.56214000 1.56158000 1.56267000 1.56174424 0.00057174 4327 1519810200 2018.02.28 09:30 1.56215000 1.56090000 1.56090000 1.56273000 1.56166384 0.00058352 4441 1519812000 2018.02.28 10:00 1.56089000 1.55879000 1.55838000 1.56090000 1.56139014 0.00088024 5643 1519813800 2018.02.28 10:30 1.55879000 1.55875000 1.55804000 1.55919000 1.56113869 0.00105676 5311 1519815600 2018.02.28 11:00 1.55875000 1.55957000 1.55792000 1.55968000 1.56098930 0.00110961 5755 1519817400 2018.02.28 11:30 1.55957000 1.55996000 1.55881000 1.56032000 1.56089127 0.00115293 4722 1519819200 2018.02.28 12:00 1.55997000 1.55990000 1.55891000 1.56057000 1.56079686 0.00113531 4198 1519821000 2018.02.28 12:30 1.55991000 1.56003000 1.55976000 1.56108000 1.56072383 0.00113070 4236 1519822800 2018.02.28 13:00 1.56001000 1.56059000 1.55940000 1.56059000 1.56071108 0.00106527 4002 1519824600 2018.02.28 13:30 1.56061000 1.56017000 1.55971000 1.56075000 1.56065955 0.00101812 4270 1519826400 2018.02.28 14:00 1.56017000 1.56012000 1.55973000 1.56069000 1.56060816 0.00099882 4117 1519828200 2018.02.28 14:30 1.56014000 1.56098000 1.55969000 1.56115000 1.56064358 0.00099879 4355 1519830000 2018.02.28 15:00 1.56098000 1.56110000 1.56037000 1.56162000 1.56068705 0.00097438 4614 1519831800 2018.02.28 15:30 1.56109000 1.56195000 1.56055000 1.56215000 1.56080733 0.00100797 6457 1519833600 2018.02.28 16:00 1.56198000 1.56323000 1.56186000 1.56366000 1.56103806 0.00115819 5835 1519835400 2018.02.28 16:30 1.56323000 1.56246000 1.56219000 1.56351000 1.56117348 0.00122723 6006 1519837200 2018.02.28 17:00 1.56246000 1.56136000 1.56004000 1.56309000 1.56119124 0.00123219 8128 1519839000 2018.02.28 17:30 1.56136000 1.56255000 1.56114000 1.56388000 1.56132065 0.00130070 10862 1519840800 2018.02.28 18:00 1.56256000 1.56403000 1.56208000 1.56430000 1.56157868 0.00150513 9388 1519842600 2018.02.28 18:30 1.56401000 1.56367000 1.56366000 1.56519000 1.56177786 0.00163745 5867 1519844400 2018.02.28 19:00 1.56367000 1.56506000 1.56356000 1.56543000 1.56209044 0.00190676 5065 1519846200 2018.02.28 19:30 1.56506000 1.56419000 1.56401000 1.56564000 1.56229040 0.00202291 4619 1519848000 2018.02.28 20:00 1.56418000 1.56450000 1.56410000 1.56484000 1.56250084 0.00200321 3766 1519849800 2018.02.28 20:30 1.56450000 1.56508000 1.56428000 1.56514000 1.56274647 0.00198396 3564 1519851600 2018.02.28 21:00 1.56513000 1.56592000 1.56480000 1.56619000 1.56304871 0.00206657 2837 1519853400 2018.02.28 21:30 1.56591000 1.56548000 1.56506000 1.56666000 1.56328026 0.00208377 4400 1519855200 2018.02.28 22:00 1.56547000 1.56600000 1.56531000 1.56629000 1.56353929 0.00209584 5565 1519857000 2018.02.28 22:30 1.56599000 1.56544000 1.56535000 1.56625000 1.56372031 0.00202860 4458 1519858800 2018.02.28 23:00 1.56544000 1.56498000 1.56485000 1.56576000 1.56384028 0.00194747 2214 1519860600 2018.02.28 23:30 1.56496000 1.56478000 1.56446000 1.56507000 1.56392977 0.00179064 1764 1519862400 2018.03.01 00:00 1.56409000 1.56476000 1.56403000 1.56510000 1.56400884 0.00159056 1121 1519864200 2018.03.01 00:30 1.56470000 1.56466000 1.56417000 1.56509000 1.56407086 0.00144564 1658 1519866000 2018.03.01 01:00 1.56467000 1.56478000 1.56423000 1.56491000 1.56413840 0.00128643 2291 1519867800 2018.03.01 01:30 1.56478000 1.56477000 1.56452000 1.56500000 1.56419855 0.00118716 1393 1519869600 2018.03.01 02:00 1.56475000 1.56469000 1.56419000 1.56505000 1.56424535 0.00116294 2856 1519871400 2018.03.01 02:30 1.56468000 1.56525000 1.56466000 1.56529000 1.56434103 0.00108871 3908 1519873200 2018.03.01 03:00 1.56525000 1.56551000 1.56472000 1.56576000 1.56445236 0.00084757 3014 1519875000 2018.03.01 03:30 1.56551000 1.56547000 1.56520000 1.56560000 1.56454928 0.00070847 3137 1519876800 2018.03.01 04:00 1.56548000 1.56549000 1.56521000 1.56592000 1.56463887 0.00067503 3373 1519878600 2018.03.01 04:30 1.56549000 1.56563000 1.56532000 1.56592000 1.56473327 0.00061282 2760 1519880400 2018.03.01 05:00 1.56563000 1.56557000 1.56538000 1.56592000 1.56481296 0.00058783 2426 1519882200 2018.03.01 05:30 1.56559000 1.56543000 1.56513000 1.56569000 1.56487172 0.00054957 1993 1519884000 2018.03.01 06:00 1.56543000 1.56544000 1.56516000 1.56558000 1.56492584 0.00052206 2465 1519885800 2018.03.01 06:30 1.56544000 1.56580000 1.56534000 1.56583000 1.56500910 0.00050542 1447 1519887600 2018.03.01 07:00 1.56583000 1.56557000 1.56548000 1.56595000 1.56506252 0.00045181 1872 1519889400 2018.03.01 07:30 1.56557000 1.56542000 1.56541000 1.56590000 1.56509656 0.00043440 2219 1519891200 2018.03.01 08:00 1.56544000 1.56597000 1.56507000 1.56603000 1.56517975 0.00040499 3413 1519893000 2018.03.01 08:30 1.56597000 1.56670000 1.56555000 1.56674000 1.56532453 0.00050263 3045 1519894800 2018.03.01 09:00 1.56672000 1.56654000 1.56602000 1.56719000 1.56544029 0.00056021 5635 1519896600 2018.03.01 09:30 1.56652000 1.56563000 1.56538000 1.56667000 1.56545836 0.00054191 4517 1519898400 2018.03.01 10:00 1.56565000 1.56620000 1.56524000 1.56665000 1.56552899 0.00054057 6505 1519900200 2018.03.01 10:30 1.56620000 1.56555000 1.56501000 1.56641000 1.56553099 0.00050430 5228 1519902000 2018.03.01 11:00 1.56554000 1.56584000 1.56466000 1.56604000 1.56556042 0.00047572 5559 1519903800 2018.03.01 11:30 1.56586000 1.56568000 1.56522000 1.56606000 1.56557181 0.00043982 5871 1519905600 2018.03.01 12:00 1.56569000 1.56636000 1.56545000 1.56700000 1.56564688 0.00040514 5388 1519907400 2018.03.01 12:30 1.56636000 1.56636000 1.56623000 1.56729000 1.56571479 0.00040548 4104 1519909200 2018.03.01 13:00 1.56636000 1.56571000 1.56562000 1.56654000 1.56571434 0.00040300 4511 1519911000 2018.03.01 13:30 1.56568000 1.56540000 1.56509000 1.56621000 1.56568440 0.00041384 3493 1519912800 2018.03.01 14:00 1.56540000 1.56473000 1.56471000 1.56625000 1.56559350 0.00048982 5343 1519914600 2018.03.01 14:30 1.56472000 1.56447000 1.56366000 1.56504000 1.56548650 0.00058409 5372 1519916400 2018.03.01 15:00 1.56450000 1.56595000 1.56405000 1.56640000 1.56553065 0.00057563 6207 1519918200 2018.03.01 15:30 1.56592000 1.56556000 1.56391000 1.56635000 1.56553344 0.00057419 7140 1519920000 2018.03.01 16:00 1.56555000 1.56342000 1.56286000 1.56630000 1.56533216 0.00079826 6703 1519921800 2018.03.01 16:30 1.56343000 1.56396000 1.56264000 1.56502000 1.56520148 0.00089145 8014 1519923600 2018.03.01 17:00 1.56396000 1.56373000 1.56208000 1.56497000 1.56506134 0.00099397 11033 1519925400 2018.03.01 17:30 1.56373000 1.56415000 1.56314000 1.56639000 1.56497454 0.00104336 13680 1519927200 2018.03.01 18:00 1.56413000 1.56614000 1.56373000 1.56650000 1.56508554 0.00101191 13451 1519929000 2018.03.01 18:30 1.56614000 1.56848000 1.56611000 1.56869000 1.56540882 0.00114491 9862 1519930800 2018.03.01 19:00 1.56847000 1.57131000 1.56829000 1.57131000 1.56597084 0.00171499 8188 1519932600 2018.03.01 19:30 1.57131000 1.57186000 1.57029000 1.57231000 1.56653171 0.00221430 7535 1519934400 2018.03.01 20:00 1.57185000 1.57201000 1.57135000 1.57300000 1.56705345 0.00262245 8359 1519936200 2018.03.01 20:30 1.57203000 1.57238000 1.57107000 1.57244000 1.56756074 0.00297055 6975 1519938000 2018.03.01 21:00 1.57237000 1.57158000 1.57060000 1.57298000 1.56794353 0.00317628 9200 1519939800 2018.03.01 21:30 1.57160000 1.57201000 1.57052000 1.57270000 1.56833081 0.00336518 12996 1519941600 2018.03.01 22:00 1.57204000 1.57229000 1.57145000 1.57352000 1.56870788 0.00355333 11773 1519943400 2018.03.01 22:30 1.57227000 1.57228000 1.57096000 1.57260000 1.56904808 0.00369780 7853 1519945200 2018.03.01 23:00 1.57228000 1.57346000 1.57160000 1.57356000 1.56946826 0.00386392 4287 1519947000 2018.03.01 23:30 1.57344000 1.57437000 1.57303000 1.57459000 1.56993510 0.00402895 2943 1519948800 2018.03.02 00:00 1.57430000 1.57410000 1.57333000 1.57476000 1.57033175 0.00406264 489 1519950600 2018.03.02 00:30 1.57411000 1.57480000 1.57368000 1.57487000 1.57075730 0.00406336 951 1519952400 2018.03.02 01:00 1.57481000 1.57444000 1.57395000 1.57487000 1.57110803 0.00407504 2392 1519954200 2018.03.02 01:30 1.57444000 1.57450000 1.57412000 1.57465000 1.57143108 0.00401228 1460 1519956000 2018.03.02 02:00 1.57451000 1.57371000 1.57342000 1.57467000 1.57164812 0.00365371 2577 1519957800 2018.03.02 02:30 1.57371000 1.57374000 1.57303000 1.57395000 1.57184734 0.00326880 2847 1519959600 2018.03.02 03:00 1.57373000 1.57379000 1.57333000 1.57393000 1.57203236 0.00274427 3041 1519961400 2018.03.02 03:30 1.57380000 1.57427000 1.57345000 1.57467000 1.57224547 0.00211860 3586 1519963200 2018.03.02 04:00 1.57427000 1.57485000 1.57409000 1.57515000 1.57249352 0.00162644 3421 1519965000 2018.03.02 04:30 1.57485000 1.57534000 1.57477000 1.57586000 1.57276461 0.00136077 3720 1519966800 2018.03.02 05:00 1.57533000 1.57562000 1.57509000 1.57574000 1.57303655 0.00133772 2098 1519968600 2018.03.02 05:30 1.57561000 1.57585000 1.57555000 1.57592000 1.57330450 0.00133980 1582 1519970400 2018.03.02 06:00 1.57586000 1.57558000 1.57552000 1.57620000 1.57352122 0.00131842 2448 1519972200 2018.03.02 06:30 1.57557000 1.57550000 1.57539000 1.57572000 1.57370967 0.00129798 1369 1519974000 2018.03.02 07:00 1.57549000 1.57554000 1.57536000 1.57592000 1.57388399 0.00120389 1356 1519975800 2018.03.02 07:30 1.57553000 1.57532000 1.57523000 1.57581000 1.57402075 0.00111174 2833 1519977600 2018.03.02 08:00 1.57532000 1.57474000 1.57472000 1.57542000 1.57408925 0.00101920 3478 1519979400 2018.03.02 08:30 1.57475000 1.57442000 1.57431000 1.57502000 1.57412075 0.00091829 3620 1519981200 2018.03.02 09:00 1.57441000 1.57314000 1.57305000 1.57443000 1.57402735 0.00099142 5093 1519983000 2018.03.02 09:30 1.57313000 1.57425000 1.57289000 1.57460000 1.57404855 0.00097596 5828 1519984800 2018.03.02 10:00 1.57427000 1.57474000 1.57374000 1.57508000 1.57411440 0.00094546 5732 1519986600 2018.03.02 10:30 1.57474000 1.57619000 1.57472000 1.57638000 1.57431208 0.00092904 4550 1519988400 2018.03.02 11:00 1.57620000 1.57742000 1.57565000 1.57757000 1.57460807 0.00103428 4465 1519990200 2018.03.02 11:30 1.57742000 1.57885000 1.57703000 1.57920000 1.57501206 0.00130378 4488 1519992000 2018.03.02 12:00 1.57886000 1.58070000 1.57880000 1.58081000 1.57555377 0.00173368 4573 1519993800 2018.03.02 12:30 1.58071000 1.58043000 1.57954000 1.58113000 1.57601818 0.00199798 5757 1519995600 2018.03.02 13:00 1.58043000 1.58310000 1.58022000 1.58453000 1.57669264 0.00251717 9272 1519997400 2018.03.02 13:30 1.58310000 1.58216000 1.58209000 1.58408000 1.57721334 0.00279541 5398 1519999200 2018.03.02 14:00 1.58217000 1.58339000 1.58213000 1.58443000 1.57780159 0.00314730 5276 1520001000 2018.03.02 14:30 1.58339000 1.58455000 1.58330000 1.58460000 1.57844430 0.00354747 5566 1520002800 2018.03.02 15:00 1.58457000 1.58353000 1.58213000 1.58666000 1.57892865 0.00376470 7268 1520004600 2018.03.02 15:30 1.58394000 1.58332000 1.58268000 1.58673000 1.57934687 0.00391505 9334 1520006400 2018.03.02 16:00 1.58336000 1.58530000 1.58314000 1.58602000 1.57991384 0.00415912 7393 1520008200 2018.03.02 16:30 1.58530000 1.58643000 1.58478000 1.58662000 1.58053442 0.00441587 9254 1520010000 2018.03.02 17:00 1.58642000 1.58815000 1.58617000 1.58875000 1.58125972 0.00473755 9437 1520011800 2018.03.02 17:30 1.58820000 1.58620000 1.58598000 1.58841000 1.58173022 0.00477383 8927 1520013600 2018.03.02 18:00 1.58620000 1.58705000 1.58583000 1.58822000 1.58223687 0.00475286 8939 1520015400 2018.03.02 18:30 1.58704000 1.58646000 1.58605000 1.58832000 1.58263907 0.00457877 7517 1520017200 2018.03.02 19:00 1.58646000 1.58673000 1.58610000 1.58728000 1.58302868 0.00419421 5875 1520019000 2018.03.02 19:30 1.58673000 1.58823000 1.58653000 1.58845000 1.58352405 0.00390122 5545 1520020800 2018.03.02 20:00 1.58823000 1.58977000 1.58813000 1.58996000 1.58411890 0.00363608 4709 1520022600 2018.03.02 20:30 1.58977000 1.59026000 1.58931000 1.59070000 1.58470376 0.00342650 4356 1520024400 2018.03.02 21:00 1.59027000 1.59117000 1.59004000 1.59179000 1.58531960 0.00329200 3718 1520026200 2018.03.02 21:30 1.59117000 1.59021000 1.58983000 1.59166000 1.58578535 0.00310751 4548 1520028000 2018.03.02 22:00 1.59023000 1.59136000 1.58918000 1.59136000 1.58631627 0.00309148 5334 1520029800 2018.03.02 22:30 1.59136000 1.58914000 1.58913000 1.59140000 1.58658520 0.00283231 4311 1520031600 2018.03.02 23:00 1.58914000 1.58686000 1.58621000 1.58927000 1.58661137 0.00271968 3554 1520033400 2018.03.02 23:30 1.58686000 1.58736000 1.58686000 1.58857000 1.58668267 0.00251886 2177 1520208000 2018.03.05 00:00 1.58668000 1.59138000 1.58564000 1.59261000 1.58713003 0.00249396 1357 1520209800 2018.03.05 00:30 1.59136000 1.58982000 1.58878000 1.59151000 1.58738622 0.00242925 2548 1520211600 2018.03.05 01:00 1.58982000 1.58700000 1.58674000 1.59070000 1.58734944 0.00228468 6559 1520213400 2018.03.05 01:30 1.58701000 1.58744000 1.58630000 1.58779000 1.58735806 0.00209566 3071 1520215200 2018.03.05 02:00 1.58744000 1.58835000 1.58721000 1.58856000 1.58745253 0.00200706 3833 1520217000 2018.03.05 02:30 1.58838000 1.58925000 1.58828000 1.58968000 1.58762372 0.00194184 3156 1520218800 2018.03.05 03:00 1.58925000 1.58865000 1.58846000 1.58927000 1.58772146 0.00190303 2609 1520220600 2018.03.05 03:30 1.58863000 1.58895000 1.58836000 1.58897000 1.58783846 0.00183006 2742 1520222400 2018.03.05 04:00 1.58899000 1.58925000 1.58855000 1.58928000 1.58797290 0.00177628 2266 1520224200 2018.03.05 04:30 1.58925000 1.58933000 1.58903000 1.58961000 1.58810214 0.00169629 2016 1520226000 2018.03.05 05:00 1.58932000 1.58929000 1.58885000 1.58966000 1.58821527 0.00162134 1761 1520227800 2018.03.05 05:30 1.58926000 1.58938000 1.58897000 1.58956000 1.58832620 0.00157733 1881 1520229600 2018.03.05 06:00 1.58938000 1.58872000 1.58863000 1.58945000 1.58836370 0.00152659 1528 1520231400 2018.03.05 06:30 1.58873000 1.58913000 1.58859000 1.58933000 1.58843668 0.00144138 1863 1520233200 2018.03.05 07:00 1.58913000 1.58904000 1.58886000 1.58928000 1.58849414 0.00128892 2051 1520235000 2018.03.05 07:30 1.58904000 1.58862000 1.58823000 1.58905000 1.58850613 0.00122676 2542 1520236800 2018.03.05 08:00 1.58862000 1.58814000 1.58779000 1.58866000 1.58847126 0.00105971 2765 1520238600 2018.03.05 08:30 1.58812000 1.58612000 1.58581000 1.58819000 1.58824733 0.00121928 4999 1520240400 2018.03.05 09:00 1.58611000 1.58473000 1.58355000 1.58656000 1.58791235 0.00151288 9485 1520242200 2018.03.05 09:30 1.58472000 1.58577000 1.58465000 1.58645000 1.58770831 0.00165861 6361 1520244000 2018.03.05 10:00 1.58575000 1.58828000 1.58554000 1.58932000 1.58776276 0.00142683 7813 1520245800 2018.03.05 10:30 1.58828000 1.58893000 1.58763000 1.58964000 1.58787393 0.00134290 7258 1520247600 2018.03.05 11:00 1.58893000 1.58918000 1.58890000 1.59036000 1.58799831 0.00132406 5463 1520249400 2018.03.05 11:30 1.58918000 1.58827000 1.58752000 1.58930000 1.58802419 0.00131252 5623 1520251200 2018.03.05 12:00 1.58827000 1.58893000 1.58767000 1.58913000 1.58811046 0.00130437 4525 1520253000 2018.03.05 12:30 1.58893000 1.58730000 1.58685000 1.58954000 1.58803327 0.00130560 5013 1520254800 2018.03.05 13:00 1.58730000 1.58835000 1.58708000 1.58837000 1.58806343 0.00129471 4077 1520256600 2018.03.05 13:30 1.58836000 1.58813000 1.58636000 1.58852000 1.58806977 0.00127865 5694 1520258400 2018.03.05 14:00 1.58814000 1.58914000 1.58757000 1.59059000 1.58817170 0.00126430 6209 1520260200 2018.03.05 14:30 1.58914000 1.59086000 1.58896000 1.59177000 1.58842773 0.00137282 4613 1520262000 2018.03.05 15:00 1.59080000 1.59346000 1.59040000 1.59354000 1.58890699 0.00180307 4435 1520263800 2018.03.05 15:30 1.59345000 1.59554000 1.59337000 1.59575000 1.58953871 0.00243588 5911 1520265600 2018.03.05 16:00 1.59555000 1.59883000 1.59533000 1.59904000 1.59042359 0.00336980 6417 1520267400 2018.03.05 16:30 1.59885000 1.59929000 1.59703000 1.59929000 1.59126801 0.00410997 7564 1520269200 2018.03.05 17:00 1.59929000 1.59767000 1.59742000 1.59955000 1.59187773 0.00450257 7350 1520271000 2018.03.05 17:30 1.59767000 1.59893000 1.59743000 1.59921000 1.59254937 0.00491306 8473 1520272800 2018.03.05 18:00 1.59892000 1.60057000 1.59845000 1.60119000 1.59331324 0.00535729 8304 1520274600 2018.03.05 18:30 1.60057000 1.60071000 1.60013000 1.60183000 1.59401769 0.00556717 6067 1520276400 2018.03.05 19:00 1.60071000 1.60044000 1.59981000 1.60175000 1.59462934 0.00551802 4936 1520278200 2018.03.05 19:30 1.60044000 1.60066000 1.60024000 1.60128000 1.59520369 0.00545623 4575 1520280000 2018.03.05 20:00 1.60066000 1.59909000 1.59888000 1.60086000 1.59557381 0.00538501 4288 1520281800 2018.03.05 20:30 1.59911000 1.60016000 1.59889000 1.60062000 1.59601059 0.00536014 3724 1520283600 2018.03.05 21:00 1.60017000 1.60231000 1.59988000 1.60264000 1.59661054 0.00542555 4191 1520285400 2018.03.05 21:30 1.60231000 1.60175000 1.60101000 1.60232000 1.59710001 0.00529269 3628 1520287200 2018.03.05 22:00 1.60182000 1.60140000 1.60097000 1.60228000 1.59750953 0.00510595 5025 1520289000 2018.03.05 22:30 1.60140000 1.60218000 1.60099000 1.60235000 1.59795434 0.00470952 4208 1520290800 2018.03.05 23:00 1.60218000 1.60254000 1.60147000 1.60258000 1.59839107 0.00431391 2150 1520292600 2018.03.05 23:30 1.60254000 1.59926000 1.59912000 1.60311000 1.59847382 0.00365134 3590 1520294400 2018.03.06 00:00 1.59911000 1.60014000 1.59898000 1.60020000 1.59863251 0.00298017 500 1520296200 2018.03.06 00:30 1.60014000 1.60031000 1.59969000 1.60071000 1.59879227 0.00238036 1915 1520298000 2018.03.06 01:00 1.60031000 1.60072000 1.60000000 1.60097000 1.59897586 0.00199365 4634 1520299800 2018.03.06 01:30 1.60072000 1.60136000 1.60056000 1.60140000 1.59920292 0.00175104 2626 1520301600 2018.03.06 02:00 1.60135000 1.60199000 1.60117000 1.60242000 1.59946836 0.00167038 3984 1520303400 2018.03.06 02:30 1.60197000 1.60191000 1.60151000 1.60242000 1.59970090 0.00160175 5042 1520305200 2018.03.06 03:00 1.60193000 1.60208000 1.60174000 1.60243000 1.59992748 0.00146245 5109 1520307000 2018.03.06 03:30 1.60209000 1.60263000 1.60188000 1.60278000 1.60018486 0.00138256 4605 1520308800 2018.03.06 04:00 1.60266000 1.60277000 1.60253000 1.60309000 1.60043106 0.00133748 3185 1520310600 2018.03.06 04:30 1.60274000 1.60259000 1.60256000 1.60306000 1.60063668 0.00130269 2670 1520312400 2018.03.06 05:00 1.60261000 1.60227000 1.60213000 1.60275000 1.60079223 0.00127016 2054 1520314200 2018.03.06 05:30 1.60226000 1.60243000 1.60164000 1.60250000 1.60094821 0.00124571 2930 1520316000 2018.03.06 06:00 1.60243000 1.60247000 1.60212000 1.60257000 1.60109314 0.00114395 2593 1520317800 2018.03.06 06:30 1.60248000 1.60246000 1.60216000 1.60264000 1.60122332 0.00109407 2588 1520319600 2018.03.06 07:00 1.60247000 1.60236000 1.60228000 1.60272000 1.60133157 0.00104572 2871 1520321400 2018.03.06 07:30 1.60236000 1.60248000 1.60211000 1.60267000 1.60144095 0.00102781 3117 1520323200 2018.03.06 08:00 1.60247000 1.60282000 1.60240000 1.60326000 1.60157229 0.00102522 3469 1520325000 2018.03.06 08:30 1.60282000 1.60208000 1.60189000 1.60293000 1.60162064 0.00100883 5441 1520326800 2018.03.06 09:00 1.60208000 1.60255000 1.60206000 1.60307000 1.60170915 0.00098989 5587 1520328600 2018.03.06 09:30 1.60255000 1.60209000 1.60141000 1.60396000 1.60174542 0.00081584 5246 1520330400 2018.03.06 10:00 1.60210000 1.60287000 1.60168000 1.60331000 1.60185252 0.00072263 5509 1520332200 2018.03.06 10:30 1.60286000 1.60333000 1.60229000 1.60363000 1.60199324 0.00063449 4717 1520334000 2018.03.06 11:00 1.60333000 1.60206000 1.60198000 1.60385000 1.60199960 0.00056291 4822 1520335800 2018.03.06 11:30 1.60204000 1.60245000 1.60198000 1.60279000 1.60204249 0.00052066 3601 1520337600 2018.03.06 12:00 1.60247000 1.60145000 1.60138000 1.60251000 1.60198606 0.00057696 3855 1520339400 2018.03.06 12:30 1.60144000 1.60222000 1.60107000 1.60251000 1.60200834 0.00056245 4506 1520341200 2018.03.06 13:00 1.60223000 1.60334000 1.60079000 1.60478000 1.60213517 0.00054744 7749 1520343000 2018.03.06 13:30 1.60339000 1.60311000 1.60284000 1.60451000 1.60222801 0.00052343 9739 1520344800 2018.03.06 14:00 1.60312000 1.60303000 1.60255000 1.60404000 1.60230439 0.00050222 7456 1520346600 2018.03.06 14:30 1.60302000 1.59912000 1.59848000 1.60365000 1.60200111 0.00093515 8591 1520348400 2018.03.06 15:00 1.59909000 1.59991000 1.59638000 1.60036000 1.60180196 0.00110496 8520 1520350200 2018.03.06 15:30 1.59992000 1.60068000 1.59971000 1.60155000 1.60169511 0.00116133 5424 1520352000 2018.03.06 16:00 1.60068000 1.59976000 1.59929000 1.60097000 1.60151081 0.00128661 7093 1520353800 2018.03.06 16:30 1.59973000 1.59958000 1.59858000 1.60033000 1.60132692 0.00140022 8847 1520355600 2018.03.06 17:00 1.59958000 1.59792000 1.59785000 1.60024000 1.60100245 0.00167263 8705 1520357400 2018.03.06 17:30 1.59796000 1.59932000 1.59659000 1.59939000 1.60084222 0.00173499 8194 1520359200 2018.03.06 18:00 1.59931000 1.60178000 1.59885000 1.60202000 1.60093153 0.00166167 9277 1520361000 2018.03.06 18:30 1.60177000 1.60076000 1.60065000 1.60224000 1.60091520 0.00164655 6069 1520362800 2018.03.06 19:00 1.60075000 1.60229000 1.60027000 1.60288000 1.60104613 0.00160449 5283 1520364600 2018.03.06 19:30 1.60231000 1.59846000 1.59799000 1.60291000 1.60079983 0.00172539 4992 1520366400 2018.03.06 20:00 1.59845000 1.59869000 1.59673000 1.59876000 1.60059890 0.00175818 5826 1520368200 2018.03.06 20:30 1.59867000 1.59963000 1.59840000 1.60006000 1.60050662 0.00167534 5397 1520370000 2018.03.06 21:00 1.59962000 1.59999000 1.59945000 1.60020000 1.60045742 0.00164876 4365 1520371800 2018.03.06 21:30 1.60002000 1.60012000 1.59907000 1.60020000 1.60042528 0.00159156 4056 1520373600 2018.03.06 22:00 1.60012000 1.59965000 1.59856000 1.60039000 1.60035145 0.00158820 3670 1520375400 2018.03.06 22:30 1.59965000 1.59827000 1.59818000 1.59986000 1.60015321 0.00160363 3601 1520377200 2018.03.06 23:00 1.59825000 1.59806000 1.59753000 1.59895000 1.59995386 0.00150472 3118 1520379000 2018.03.06 23:30 1.59808000 1.59728000 1.59722000 1.59826000 1.59969921 0.00143763 2466 1520380800 2018.03.07 00:00 1.59683000 1.59773000 1.59682000 1.59798000 1.59951166 0.00128361 546 1520382600 2018.03.07 00:30 1.59773000 1.60443000 1.59770000 1.60601000 1.59998008 0.00169645 3604 1520384400 2018.03.07 01:00 1.60443000 1.60414000 1.60376000 1.60579000 1.60037626 0.00198544 5500 1520386200 2018.03.07 01:30 1.60412000 1.60758000 1.60375000 1.60922000 1.60106233 0.00267316 5744 1520388000 2018.03.07 02:00 1.60758000 1.60730000 1.60585000 1.60797000 1.60165639 0.00313854 6335 1520389800 2018.03.07 02:30 1.60730000 1.60698000 1.60686000 1.60832000 1.60216340 0.00345764 5641 1520391600 2018.03.07 03:00 1.60698000 1.60503000 1.60474000 1.60716000 1.60243641 0.00345993 6523 1520393400 2018.03.07 03:30 1.60503000 1.60340000 1.60336000 1.60534000 1.60252818 0.00342021 4846 1520395200 2018.03.07 04:00 1.60339000 1.60443000 1.60323000 1.60476000 1.60270931 0.00348992 4193 1520397000 2018.03.07 04:30 1.60443000 1.60415000 1.60386000 1.60507000 1.60284652 0.00351277 4882 1520398800 2018.03.07 05:00 1.60414000 1.60410000 1.60375000 1.60435000 1.60296590 0.00355330 4855 1520400600 2018.03.07 05:30 1.60410000 1.60545000 1.60408000 1.60563000 1.60320248 0.00350438 4521 1520402400 2018.03.07 06:00 1.60545000 1.60536000 1.60508000 1.60561000 1.60340796 0.00342971 2650 1520404200 2018.03.07 06:30 1.60536000 1.60494000 1.60490000 1.60551000 1.60355387 0.00336607 2776 1520406000 2018.03.07 07:00 1.60494000 1.60567000 1.60491000 1.60590000 1.60375540 0.00333184 3080 1520407800 2018.03.07 07:30 1.60567000 1.60602000 1.60540000 1.60657000 1.60397108 0.00329455 4292 1520409600 2018.03.07 08:00 1.60601000 1.60643000 1.60590000 1.60667000 1.60420526 0.00321562 5712 1520411400 2018.03.07 08:30 1.60643000 1.60597000 1.60592000 1.60708000 1.60437333 0.00295922 8577 1520413200 2018.03.07 09:00 1.60600000 1.60638000 1.60577000 1.60656000 1.60456444 0.00262690 7457 1520415000 2018.03.07 09:30 1.60637000 1.60502000 1.60484000 1.60670000 1.60460783 0.00205419 6150 1520416800 2018.03.07 10:00 1.60503000 1.60400000 1.60362000 1.60521000 1.60454994 0.00140034 6345 1520418600 2018.03.07 10:30 1.60401000 1.60465000 1.60388000 1.60506000 1.60455947 0.00139484 4328 1520420400 2018.03.07 11:00 1.60465000 1.60589000 1.60426000 1.60661000 1.60468619 0.00134864 4303 1520422200 2018.03.07 11:30 1.60590000 1.60712000 1.60573000 1.60751000 1.60491798 0.00118844 4446 1520424000 2018.03.07 12:00 1.60711000 1.60649000 1.60625000 1.60765000 1.60506770 0.00106683 4371 1520425800 2018.03.07 12:30 1.60649000 1.60729000 1.60648000 1.60811000 1.60527934 0.00105394 5533 1520427600 2018.03.07 13:00 1.60729000 1.60707000 1.60643000 1.60786000 1.60544988 0.00110667 4705 1520429400 2018.03.07 13:30 1.60707000 1.60491000 1.60483000 1.60719000 1.60539846 0.00102170 4087 1520431200 2018.03.07 14:00 1.60489000 1.60515000 1.60350000 1.60575000 1.60537480 0.00100514 6276 1520433000 2018.03.07 14:30 1.60515000 1.60429000 1.60407000 1.60540000 1.60527149 0.00102636 4923 1520434800 2018.03.07 15:00 1.60434000 1.60163000 1.60148000 1.60581000 1.60492468 0.00138464 8349 1520436600 2018.03.07 15:30 1.60168000 1.60311000 1.60066000 1.60340000 1.60475185 0.00150057 8691 1520438400 2018.03.07 16:00 1.60312000 1.60464000 1.60302000 1.60495000 1.60474120 0.00149878 5918 1520440200 2018.03.07 16:30 1.60467000 1.60315000 1.60164000 1.60494000 1.60458966 0.00159572 8518 1520442000 2018.03.07 17:00 1.60315000 1.60806000 1.60186000 1.60845000 1.60492017 0.00163946 13198 1520443800 2018.03.07 17:30 1.60807000 1.60844000 1.60500000 1.60911000 1.60525539 0.00172651 11140 1520445600 2018.03.07 18:00 1.60841000 1.60868000 1.60638000 1.60868000 1.60558154 0.00183896 9013 1520447400 2018.03.07 18:30 1.60868000 1.61074000 1.60831000 1.61097000 1.60607282 0.00216715 6460 1520449200 2018.03.07 19:00 1.61071000 1.60968000 1.60927000 1.61222000 1.60641636 0.00234737 6737 1520451000 2018.03.07 19:30 1.60967000 1.60888000 1.60863000 1.61008000 1.60665100 0.00242400 4774 1520452800 2018.03.07 20:00 1.60887000 1.60881000 1.60862000 1.61019000 1.60685662 0.00242672 4077 1520454600 2018.03.07 20:30 1.60879000 1.60845000 1.60812000 1.61021000 1.60700837 0.00242200 4830 1520456400 2018.03.07 21:00 1.60840000 1.60804000 1.60763000 1.60871000 1.60710662 0.00243327 4558 1520458200 2018.03.07 21:30 1.60803000 1.60356000 1.60120000 1.60845000 1.60676884 0.00250802 6964 1520460000 2018.03.07 22:00 1.60356000 1.60236000 1.60130000 1.60450000 1.60634895 0.00266087 7589 1520461800 2018.03.07 22:30 1.60234000 1.60085000 1.59978000 1.60281000 1.60582524 0.00291253 5406 1520463600 2018.03.07 23:00 1.60086000 1.60118000 1.60058000 1.60228000 1.60538284 0.00309776 4100 1520465400 2018.03.07 23:30 1.60120000 1.60239000 1.60073000 1.60239000 1.60509781 0.00320007 2845 1520467200 2018.03.08 00:00 1.60220000 1.60177000 1.60128000 1.60220000 1.60478087 0.00333294 429 1520469000 2018.03.08 00:30 1.60176000 1.60213000 1.60171000 1.60273000 1.60452841 0.00343330 1333 1520470800 2018.03.08 01:00 1.60211000 1.60195000 1.60171000 1.60225000 1.60428285 0.00348720 8022 1520472600 2018.03.08 01:30 1.60193000 1.60177000 1.60175000 1.60246000 1.60404353 0.00359727 2798 1520474400 2018.03.08 02:00 1.60179000 1.60274000 1.60173000 1.60290000 1.60391938 0.00364767 4765 1520476200 2018.03.08 02:30 1.60273000 1.60281000 1.60197000 1.60314000 1.60381373 0.00368940 5502 1520478000 2018.03.08 03:00 1.60284000 1.60227000 1.60197000 1.60321000 1.60366671 0.00362808 3803 1520479800 2018.03.08 03:30 1.60226000 1.59921000 1.59870000 1.60239000 1.60324226 0.00371900 5337 1520481600 2018.03.08 04:00 1.59921000 1.59827000 1.59768000 1.59949000 1.60276871 0.00379859 4445 1520483400 2018.03.08 04:30 1.59827000 1.59793000 1.59599000 1.59852000 1.60230788 0.00361678 4774 1520485200 2018.03.08 05:00 1.59795000 1.59790000 1.59755000 1.59830000 1.60188808 0.00343656 4258 1520487000 2018.03.08 05:30 1.59790000 1.59817000 1.59730000 1.59828000 1.60153398 0.00321747 3339 1520488800 2018.03.08 06:00 1.59818000 1.59827000 1.59769000 1.59832000 1.60122312 0.00289415 3056 1520490600 2018.03.08 06:30 1.59828000 1.59849000 1.59819000 1.59864000 1.60096283 0.00247859 2798 1520492400 2018.03.08 07:00 1.59847000 1.59908000 1.59842000 1.59916000 1.60078351 0.00193342 2978 1520494200 2018.03.08 07:30 1.59908000 1.59890000 1.59870000 1.59945000 1.60060413 0.00185271 3526 1520496000 2018.03.08 08:00 1.59891000 1.59903000 1.59872000 1.59931000 1.60045421 0.00182214 4059 1520497800 2018.03.08 08:30 1.59903000 1.59814000 1.59789000 1.59919000 1.60023381 0.00186585 3802 1520499600 2018.03.08 09:00 1.59814000 1.59928000 1.59776000 1.59929000 1.60014297 0.00185807 7546 1520501400 2018.03.08 09:30 1.59922000 1.60009000 1.59901000 1.60047000 1.60013793 0.00178824 6712 1520503200 2018.03.08 10:00 1.60010000 1.60115000 1.59980000 1.60116000 1.60023431 0.00178186 7543 1520505000 2018.03.08 10:30 1.60116000 1.60090000 1.60049000 1.60179000 1.60029771 0.00175339 7115 1520506800 2018.03.08 11:00 1.60088000 1.60134000 1.60033000 1.60172000 1.60039698 0.00176166 6938 1520508600 2018.03.08 11:30 1.60134000 1.60054000 1.60003000 1.60162000 1.60041060 0.00174031 4864 1520510400 2018.03.08 12:00 1.60054000 1.60055000 1.60014000 1.60131000 1.60042388 0.00166722 5031 1520512200 2018.03.08 12:30 1.60054000 1.60011000 1.59976000 1.60086000 1.60039398 0.00156346 4295 1520514000 2018.03.08 13:00 1.60011000 1.60152000 1.59982000 1.60199000 1.60050122 0.00159599 4758 1520515800 2018.03.08 13:30 1.60151000 1.60125000 1.60078000 1.60219000 1.60057253 0.00162273 3966 1520517600 2018.03.08 14:00 1.60125000 1.60071000 1.60054000 1.60196000 1.60058563 0.00154692 4653 1520519400 2018.03.08 14:30 1.60071000 1.60334000 1.59915000 1.60578000 1.60084795 0.00168175 11692 1520521200 2018.03.08 15:00 1.60335000 1.60509000 1.60296000 1.60563000 1.60125195 0.00197522 8618 1520523000 2018.03.08 15:30 1.60508000 1.60190000 1.60007000 1.60671000 1.60131367 0.00188313 18488 1520524800 2018.03.08 16:00 1.60190000 1.59742000 1.59733000 1.60193000 1.60094285 0.00182529 11514 1520526600 2018.03.08 16:30 1.59740000 1.59539000 1.59318000 1.59751000 1.60041400 0.00203912 12234 1520528400 2018.03.08 17:00 1.59537000 1.59510000 1.59423000 1.59632000 1.59990791 0.00232521 10227 1520530200 2018.03.08 17:30 1.59511000 1.59552000 1.59406000 1.59611000 1.59949001 0.00254990 9687 1520532000 2018.03.08 18:00 1.59552000 1.59416000 1.59261000 1.59555000 1.59898239 0.00289091 8763 1520533800 2018.03.08 18:30 1.59415000 1.59288000 1.59239000 1.59468000 1.59840121 0.00331978 8145 1520535600 2018.03.08 19:00 1.59288000 1.59486000 1.59258000 1.59546000 1.59806395 0.00350083 6603 1520537400 2018.03.08 19:30 1.59489000 1.59547000 1.59426000 1.59640000 1.59781691 0.00359037 5755 1520539200 2018.03.08 20:00 1.59548000 1.59492000 1.59453000 1.59575000 1.59754101 0.00364553 5275 1520541000 2018.03.08 20:30 1.59492000 1.59452000 1.59382000 1.59521000 1.59725330 0.00370386 5483 1520542800 2018.03.08 21:00 1.59450000 1.59335000 1.59314000 1.59486000 1.59688156 0.00377976 4784 1520544600 2018.03.08 21:30 1.59334000 1.58856000 1.58795000 1.59395000 1.59608903 0.00429189 11019 1520546400 2018.03.08 22:00 1.58856000 1.58661000 1.58635000 1.58869000 1.59518626 0.00486999 7110 1520548200 2018.03.08 22:30 1.58660000 1.58779000 1.58651000 1.58922000 1.59448186 0.00518728 7392 1520550000 2018.03.08 23:00 1.58776000 1.58829000 1.58656000 1.58839000 1.59389216 0.00526568 5080 1520551800 2018.03.08 23:30 1.58830000 1.58788000 1.58770000 1.58878000 1.59331957 0.00529783 3374 1520553600 2018.03.09 00:00 1.58725000 1.58820000 1.58695000 1.58855000 1.59283199 0.00525441 1199 1520555400 2018.03.09 00:30 1.58820000 1.58706000 1.58673000 1.58833000 1.59228228 0.00495114 1513 1520557200 2018.03.09 01:00 1.58706000 1.58713000 1.58697000 1.58781000 1.59179158 0.00423638 4347 1520559000 2018.03.09 01:30 1.58715000 1.58711000 1.58659000 1.58727000 1.59134572 0.00373785 2649 1520560800 2018.03.09 02:00 1.58711000 1.58805000 1.58682000 1.58819000 1.59103184 0.00355538 4772 1520562600 2018.03.09 02:30 1.58805000 1.58779000 1.58767000 1.58866000 1.59072309 0.00348504 3974 1520564400 2018.03.09 03:00 1.58779000 1.58659000 1.58645000 1.58780000 1.59032947 0.00344859 5419 1520566200 2018.03.09 03:30 1.58661000 1.58724000 1.58635000 1.58742000 1.59003523 0.00329702 4302 1520568000 2018.03.09 04:00 1.58725000 1.58780000 1.58702000 1.58799000 1.58982235 0.00318302 3355 1520569800 2018.03.09 04:30 1.58779000 1.58811000 1.58768000 1.58853000 1.58965927 0.00311266 2071 1520571600 2018.03.09 05:00 1.58813000 1.58851000 1.58812000 1.58895000 1.58954982 0.00287762 2816 1520573400 2018.03.09 05:30 1.58852000 1.58842000 1.58827000 1.58886000 1.58944222 0.00253378 1933 1520575200 2018.03.09 06:00 1.58841000 1.58816000 1.58782000 1.58856000 1.58932010 0.00217995 3049 1520577000 2018.03.09 06:30 1.58819000 1.58790000 1.58775000 1.58836000 1.58918485 0.00178037 3154 1520578800 2018.03.09 07:00 1.58790000 1.58829000 1.58759000 1.58838000 1.58909963 0.00145230 2782 1520580600 2018.03.09 07:30 1.58825000 1.58778000 1.58740000 1.58840000 1.58897395 0.00136184 3114 1520582400 2018.03.09 08:00 1.58777000 1.58768000 1.58721000 1.58816000 1.58885072 0.00117561 2767 1520584200 2018.03.09 08:30 1.58772000 1.58832000 1.58731000 1.58836000 1.58880017 0.00111256 4255 1520586000 2018.03.09 09:00 1.58832000 1.58807000 1.58732000 1.58834000 1.58873063 0.00105725 5149 1520587800 2018.03.09 09:30 1.58804000 1.58766000 1.58674000 1.58804000 1.58862867 0.00097888 5262 1520589600 2018.03.09 10:00 1.58765000 1.58449000 1.58449000 1.58811000 1.58823451 0.00107527 6294 1520591400 2018.03.09 10:30 1.58450000 1.58388000 1.58378000 1.58568000 1.58781979 0.00124731 4858 1520593200 2018.03.09 11:00 1.58388000 1.58533000 1.58388000 1.58542000 1.58758267 0.00129601 4677 1520595000 2018.03.09 11:30 1.58533000 1.58324000 1.58315000 1.58615000 1.58716908 0.00156121 4676 1520596800 2018.03.09 12:00 1.58325000 1.58364000 1.58287000 1.58398000 1.58683298 0.00172732 3722 1520598600 2018.03.09 12:30 1.58365000 1.58245000 1.58226000 1.58397000 1.58641555 0.00198576 4009 1520600400 2018.03.09 13:00 1.58245000 1.58306000 1.58240000 1.58335000 1.58609598 0.00215911 3951 1520602200 2018.03.09 13:30 1.58307000 1.58414000 1.58290000 1.58474000 1.58590969 0.00221713 3547 1520604000 2018.03.09 14:00 1.58415000 1.58395000 1.58346000 1.58466000 1.58572306 0.00224834 3192 1520605800 2018.03.09 14:30 1.58398000 1.58350000 1.58249000 1.58436000 1.58551134 0.00226869 4156 1520607600 2018.03.09 15:00 1.58350000 1.58133000 1.58067000 1.58463000 1.58511311 0.00240260 7144 1520609400 2018.03.09 15:30 1.58115000 1.58063000 1.57572000 1.58130000 1.58468615 0.00254278 18707 1520611200 2018.03.09 16:00 1.58064000 1.57945000 1.57890000 1.58104000 1.58418747 0.00274502 9122 1520613000 2018.03.09 16:30 1.57946000 1.58253000 1.57938000 1.58336000 1.58402961 0.00266416 10361 1520614800 2018.03.09 17:00 1.58251000 1.58228000 1.58203000 1.58443000 1.58386298 0.00253338 10521 1520616600 2018.03.09 17:30 1.58228000 1.58176000 1.57993000 1.58253000 1.58366270 0.00243202 8830 1520618400 2018.03.09 18:00 1.58179000 1.58000000 1.57970000 1.58333000 1.58331387 0.00240345 7832 1520620200 2018.03.09 18:30 1.58000000 1.58033000 1.57977000 1.58117000 1.58302969 0.00221809 5469 1520622000 2018.03.09 19:00 1.58035000 1.58039000 1.57934000 1.58111000 1.58277829 0.00197397 5336 1520623800 2018.03.09 19:30 1.58038000 1.58219000 1.58016000 1.58249000 1.58272227 0.00163898 4462 1520625600 2018.03.09 20:00 1.58218000 1.58206000 1.58165000 1.58258000 1.58265919 0.00158225 3746 1520627400 2018.03.09 20:30 1.58205000 1.58169000 1.58127000 1.58209000 1.58256689 0.00154895 3439 1520629200 2018.03.09 21:00 1.58169000 1.58092000 1.58039000 1.58182000 1.58241004 0.00141163 4083 1520631000 2018.03.09 21:30 1.58093000 1.58016000 1.57944000 1.58117000 1.58219575 0.00141623 3121 1520632800 2018.03.09 22:00 1.58017000 1.57860000 1.57828000 1.58037000 1.58185330 0.00149575 4171 1520634600 2018.03.09 22:30 1.57860000 1.57717000 1.57693000 1.57860000 1.58140727 0.00174004 4729 1520636400 2018.03.09 23:00 1.57717000 1.57756000 1.57705000 1.57783000 1.58104086 0.00186828 3918 1520638200 2018.03.09 23:30 1.57757000 1.57640000 1.57628000 1.57760000 1.58059888 0.00198307 1867 1520812800 2018.03.12 00:00 1.57668000 1.57703000 1.57668000 1.57759000 1.58025898 0.00197979 147 1520814600 2018.03.12 00:30 1.57700000 1.57775000 1.57664000 1.57780000 1.58002003 0.00190996 401 1520816400 2018.03.12 01:00 1.57768000 1.57718000 1.57701000 1.57789000 1.57974955 0.00198033 992 1520818200 2018.03.12 01:30 1.57720000 1.57752000 1.57720000 1.57779000 1.57953722 0.00203314 505 1520820000 2018.03.12 02:00 1.57752000 1.57732000 1.57699000 1.57775000 1.57932605 0.00210374 1932 1520821800 2018.03.12 02:30 1.57732000 1.57704000 1.57672000 1.57757000 1.57910833 0.00204833 1854 1520823600 2018.03.12 03:00 1.57705000 1.57686000 1.57670000 1.57737000 1.57889421 0.00198580 2797 1520825400 2018.03.12 03:30 1.57686000 1.57737000 1.57684000 1.57752000 1.57874904 0.00190682 2683 1520827200 2018.03.12 04:00 1.57737000 1.57640000 1.57633000 1.57740000 1.57852533 0.00195336 3765 1520829000 2018.03.12 04:30 1.57641000 1.57737000 1.57604000 1.57758000 1.57841529 0.00192739 3933 1520830800 2018.03.12 05:00 1.57737000 1.57710000 1.57701000 1.57800000 1.57829003 0.00189454 2845 1520832600 2018.03.12 05:30 1.57711000 1.57766000 1.57711000 1.57797000 1.57823003 0.00168059 2025 1520834400 2018.03.12 06:00 1.57765000 1.57781000 1.57758000 1.57794000 1.57819002 0.00143897 2482 1520836200 2018.03.12 06:30 1.57780000 1.57794000 1.57756000 1.57809000 1.57816621 0.00119853 1905 1520838000 2018.03.12 07:00 1.57795000 1.57775000 1.57765000 1.57809000 1.57812657 0.00100732 2100 1520839800 2018.03.12 07:30 1.57777000 1.57816000 1.57773000 1.57825000 1.57812976 0.00090147 2578 1520841600 2018.03.12 08:00 1.57815000 1.57776000 1.57760000 1.57819000 1.57809454 0.00086907 2663 1520843400 2018.03.12 08:30 1.57776000 1.57809000 1.57753000 1.57832000 1.57809411 0.00084377 2332 1520845200 2018.03.12 09:00 1.57810000 1.57785000 1.57777000 1.57838000 1.57807086 0.00081839 2483 1520847000 2018.03.12 09:30 1.57785000 1.57859000 1.57768000 1.57865000 1.57812030 0.00077448 2554 1520848800 2018.03.12 10:00 1.57858000 1.57934000 1.57794000 1.57962000 1.57823646 0.00085974 4709 1520850600 2018.03.12 10:30 1.57934000 1.58059000 1.57896000 1.58087000 1.57846061 0.00112112 5061 1520852400 2018.03.12 11:00 1.58059000 1.58039000 1.57969000 1.58097000 1.57864436 0.00125861 5130 1520854200 2018.03.12 11:30 1.58037000 1.58056000 1.57997000 1.58092000 1.57882680 0.00139183 3962 1520856000 2018.03.12 12:00 1.58055000 1.57992000 1.57968000 1.58075000 1.57893092 0.00142094 3551 1520857800 2018.03.12 12:30 1.57991000 1.57998000 1.57978000 1.58011000 1.57903083 0.00142003 522